Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 47.00 | 47.06 | 46.91 | 47.01 | 907,868 | +0.05(+0.10%) |
Oct 30, 2003 | 47.08 | 47.08 | 46.75 | 46.96 | 144,144 | +0.16(+0.34%) |
Oct 29, 2003 | 46.60 | 46.90 | 46.56 | 46.81 | 143,635 | +0.02(+0.05%) |
Oct 28, 2003 | 46.24 | 46.78 | 46.16 | 46.78 | 553,550 | +0.85(+1.85%) |
Oct 27, 2003 | 46.01 | 46.26 | 45.89 | 45.93 | 255,719 | +0.07(+0.15%) |
Oct 24, 2003 | 45.68 | 45.86 | 45.45 | 45.86 | 69,336 | -0.15(-0.32%) |
Oct 23, 2003 | 45.76 | 46.11 | 45.66 | 46.01 | 126,078 | +0.04(+0.09%) |
Oct 22, 2003 | 46.18 | 46.23 | 45.81 | 45.97 | 205,211 | -0.57(-1.23%) |
Oct 21, 2003 | 46.51 | 46.76 | 46.42 | 46.55 | 225,949 | +0.14(+0.30%) |
Oct 20, 2003 | 46.35 | 46.48 | 46.24 | 46.41 | 123,534 | +0.06(+0.14%) |
Oct 17, 2003 | 46.88 | 46.88 | 46.17 | 46.34 | 127,732 | -0.49(-1.04%) |
Oct 16, 2003 | 46.60 | 46.81 | 46.60 | 46.83 | 53,942 | +0.17(+0.37%) |
Oct 15, 2003 | 46.93 | 47.08 | 46.58 | 46.66 | 106,613 | -0.13(-0.29%) |
Oct 14, 2003 | 46.63 | 46.82 | 46.57 | 46.79 | 360,551 | +0.12(+0.25%) |
Oct 13, 2003 | 46.56 | 46.82 | 46.55 | 46.67 | 310,553 | +0.38(+0.81%) |
Oct 10, 2003 | 46.39 | 46.41 | 46.22 | 46.30 | 49,871 | +0.05(+0.12%) |
Oct 09, 2003 | 46.50 | 46.74 | 46.28 | 46.24 | 139,309 | +0.17(+0.38%) |
Oct 08, 2003 | 46.10 | 46.21 | 45.95 | 46.07 | 169,207 | -0.23(-0.49%) |
Oct 07, 2003 | 45.90 | 46.22 | 45.90 | 46.30 | 131,930 | +0.27(+0.58%) |
Oct 06, 2003 | 45.97 | 46.13 | 45.86 | 46.03 | 67,428 | +0.25(+0.55%) |
Oct 03, 2003 | 46.09 | 46.18 | 45.80 | 45.78 | 261,062 | +0.39(+0.85%) |
Oct 02, 2003 | 45.27 | 45.45 | 45.14 | 45.39 | 147,452 | +0.20(+0.43%) |
Oct 01, 2003 | 44.45 | 44.96 | 44.45 | 45.20 | 213,226 | +0.90(+2.04%) |
Sep 30, 2003 | 44.60 | 44.60 | 44.02 | 44.29 | 142,490 | -0.42(-0.93%) |
Sep 29, 2003 | 44.46 | 44.58 | 44.39 | 44.71 | 51,271 | +0.41(+0.92%) |
Sep 26, 2003 | 44.55 | 44.55 | 44.28 | 44.30 | 289,561 | -0.42(-0.95%) |
Sep 25, 2003 | 45.09 | 45.12 | 44.72 | 44.72 | 72,771 | -0.24(-0.54%) |
Sep 24, 2003 | 45.85 | 45.85 | 44.97 | 44.97 | 89,311 | -0.78(-1.70%) |
Sep 23, 2003 | 45.55 | 45.87 | 45.55 | 45.75 | 123,406 | +0.21(+0.47%) |
Sep 22, 2003 | 45.71 | 45.71 | 45.59 | 45.53 | 235,236 | -0.61(-1.31%) |
Sep 19, 2003 | 46.25 | 46.25 | 45.92 | 46.14 | 188,163 | -0.13(-0.27%) |
Sep 18, 2003 | 45.76 | 45.99 | 45.68 | 46.27 | 81,295 | +0.65(+1.43%) |
Sep 17, 2003 | 45.75 | 45.88 | 45.54 | 45.61 | 41,093 | -0.22(-0.48%) |
Sep 16, 2003 | 45.16 | 45.83 | 45.26 | 45.83 | 71,499 | +0.68(+1.50%) |
Sep 15, 2003 | 45.36 | 45.38 | 45.08 | 45.16 | 235,491 | -0.20(-0.43%) |
Sep 12, 2003 | 45.12 | 45.38 | 44.85 | 45.35 | 75,316 | +0.01(+0.02%) |
Sep 11, 2003 | 45.24 | 45.55 | 45.19 | 45.35 | 209,155 | +0.35(+0.77%) |
Sep 10, 2003 | 45.59 | 45.59 | 45.00 | 45.00 | 69,209 | -0.75(-1.63%) |
Sep 09, 2003 | 45.94 | 45.94 | 45.64 | 45.75 | 57,123 | -0.31(-0.67%) |
Sep 08, 2003 | 45.65 | 46.10 | 45.65 | 46.05 | 101,270 | +0.44(+0.96%) |
Sep 05, 2003 | 45.68 | 45.93 | 45.44 | 45.61 | 197,705 | -0.26(-0.57%) |
Sep 04, 2003 | 45.75 | 45.90 | 45.57 | 45.87 | 93,763 | +0.14(+0.31%) |
Sep 03, 2003 | 45.68 | 45.91 | 45.62 | 45.73 | 281,291 | +0.15(+0.33%) |
Sep 02, 2003 | 45.09 | 45.58 | 44.87 | 45.58 | 326,074 | +0.75(+1.67%) |
Aug 29, 2003 | 44.59 | 44.95 | 44.57 | 44.83 | 600,114 | +0.10(+0.23%) |
Aug 28, 2003 | 44.49 | 44.76 | 44.17 | 44.73 | 57,505 | +0.32(+0.73%) |
Aug 27, 2003 | 44.28 | 44.42 | 44.20 | 44.41 | 138,292 | +0.13(+0.28%) |
Aug 26, 2003 | 44.10 | 44.36 | 43.66 | 44.28 | 97,707 | +0.11(+0.25%) |
Aug 25, 2003 | 44.22 | 44.22 | 43.93 | 44.17 | 697,312 | +0.04(+0.09%) |
Aug 22, 2003 | 44.99 | 44.99 | 44.13 | 44.13 | 82,695 | -0.56(-1.25%) |
Aug 21, 2003 | 44.61 | 44.87 | 44.52 | 44.69 | 75,952 | +0.22(+0.49%) |
Aug 20, 2003 | 44.40 | 44.61 | 44.29 | 44.47 | 132,694 | -0.04(-0.09%) |
Aug 19, 2003 | 44.43 | 44.55 | 44.25 | 44.51 | 120,353 | +0.19(+0.43%) |
Aug 18, 2003 | 44.02 | 44.38 | 44.01 | 44.32 | 147,452 | +0.39(+0.88%) |
Aug 15, 2003 | 43.85 | 44.00 | 43.85 | 43.94 | 25,826 | +0.06(+0.14%) |
Aug 14, 2003 | 43.63 | 43.95 | 43.49 | 43.88 | 117,300 | +0.27(+0.61%) |
Aug 13, 2003 | 43.88 | 43.88 | 43.43 | 43.61 | 74,171 | -0.21(-0.48%) |
Aug 12, 2003 | 43.48 | 43.82 | 43.35 | 43.82 | 160,047 | +0.47(+1.09%) |
Aug 11, 2003 | 43.25 | 43.55 | 43.07 | 43.35 | 147,070 | +0.10(+0.24%) |
Aug 08, 2003 | 43.27 | 43.33 | 43.11 | 43.25 | 66,537 | +0.17(+0.40%) |
Aug 07, 2003 | 42.84 | 43.11 | 42.71 | 43.07 | 158,011 | +0.22(+0.51%) |
Aug 06, 2003 | 42.71 | 43.21 | 42.55 | 42.85 | 115,646 | +0.06(+0.15%) |
Aug 05, 2003 | 43.35 | 43.50 | 42.72 | 42.79 | 89,183 | -0.76(-1.75%) |
Aug 04, 2003 | 43.49 | 43.66 | 42.86 | 43.55 | 117,300 | +0.11(+0.25%) |