Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 54.80 | 55.80 | 53.83 | 55.00 | 439,375 | -0.60(-1.08%) |
Oct 30, 2003 | 53.17 | 57.10 | 54.32 | 55.60 | 858,401 | +2.43(+4.57%) |
Oct 29, 2003 | 45.99 | 53.88 | 45.51 | 53.17 | 1,344,237 | +5.47(+11.47%) |
Oct 28, 2003 | 48.20 | 49.05 | 47.52 | 47.70 | 493,516 | +0.00(+0.00%) |
Oct 27, 2003 | 47.31 | 48.78 | 47.31 | 47.70 | 257,300 | +0.41(+0.87%) |
Oct 24, 2003 | 47.80 | 48.16 | 46.33 | 47.29 | 250,900 | -0.74(-1.54%) |
Oct 23, 2003 | 49.13 | 49.49 | 47.15 | 48.03 | 306,700 | -1.95(-3.90%) |
Oct 22, 2003 | 51.51 | 51.51 | 49.79 | 49.98 | 196,300 | -1.72(-3.33%) |
Oct 21, 2003 | 49.86 | 52.00 | 49.58 | 51.70 | 237,179 | +1.46(+2.91%) |
Oct 20, 2003 | 50.70 | 50.70 | 49.79 | 50.24 | 252,154 | -0.18(-0.36%) |
Oct 17, 2003 | 52.04 | 52.10 | 50.20 | 50.42 | 189,362 | -1.24(-2.40%) |
Oct 16, 2003 | 50.87 | 51.94 | 50.51 | 51.66 | 184,903 | +0.79(+1.55%) |
Oct 15, 2003 | 52.40 | 52.86 | 50.75 | 50.87 | 234,790 | -0.91(-1.76%) |
Oct 14, 2003 | 50.50 | 52.30 | 50.03 | 51.78 | 320,713 | +1.28(+2.53%) |
Oct 13, 2003 | 50.04 | 50.75 | 49.84 | 50.50 | 347,258 | +0.71(+1.43%) |
Oct 10, 2003 | 50.55 | 50.79 | 49.42 | 49.79 | 223,538 | -0.78(-1.54%) |
Oct 09, 2003 | 50.85 | 51.75 | 49.50 | 50.57 | 738,773 | +0.71(+1.42%) |
Oct 08, 2003 | 50.38 | 50.89 | 49.43 | 49.86 | 279,830 | +0.21(+0.42%) |
Oct 07, 2003 | 50.55 | 50.68 | 48.82 | 49.65 | 684,728 | -1.35(-2.65%) |
Oct 06, 2003 | 50.45 | 51.00 | 49.65 | 51.00 | 223,811 | +0.97(+1.94%) |
Oct 03, 2003 | 49.06 | 50.98 | 49.05 | 50.03 | 597,374 | +2.03(+4.23%) |
Oct 02, 2003 | 46.00 | 48.16 | 46.00 | 48.00 | 286,261 | +2.00(+4.35%) |
Oct 01, 2003 | 45.89 | 46.65 | 45.60 | 46.00 | 266,780 | +0.01(+0.02%) |
Sep 30, 2003 | 46.35 | 46.90 | 45.61 | 45.99 | 205,810 | -0.37(-0.80%) |
Sep 29, 2003 | 45.34 | 47.19 | 45.10 | 46.36 | 384,482 | +1.30(+2.89%) |
Sep 26, 2003 | 47.97 | 48.25 | 44.77 | 45.06 | 592,178 | -2.90(-6.05%) |
Sep 25, 2003 | 48.00 | 49.59 | 47.67 | 47.96 | 503,208 | +0.38(+0.80%) |
Sep 24, 2003 | 50.70 | 51.64 | 47.53 | 47.58 | 744,998 | -3.12(-6.15%) |
Sep 23, 2003 | 48.03 | 50.80 | 47.43 | 50.70 | 426,204 | +2.68(+5.58%) |
Sep 22, 2003 | 48.33 | 48.98 | 46.90 | 48.02 | 238,448 | -1.16(-2.36%) |
Sep 19, 2003 | 49.73 | 49.75 | 48.07 | 49.18 | 248,741 | -0.32(-0.65%) |
Sep 18, 2003 | 49.40 | 50.23 | 49.01 | 49.50 | 310,508 | +0.10(+0.20%) |
Sep 17, 2003 | 48.10 | 49.86 | 48.10 | 49.40 | 467,903 | +1.00(+2.07%) |
Sep 16, 2003 | 47.35 | 48.49 | 47.35 | 48.40 | 211,173 | +1.05(+2.22%) |
Sep 15, 2003 | 47.40 | 47.75 | 46.65 | 47.35 | 360,700 | +0.40(+0.85%) |
Sep 12, 2003 | 45.07 | 47.20 | 44.45 | 46.95 | 377,700 | +1.22(+2.67%) |
Sep 11, 2003 | 45.20 | 46.25 | 44.80 | 45.73 | 281,300 | +0.82(+1.83%) |
Sep 10, 2003 | 46.27 | 46.34 | 44.85 | 44.91 | 366,800 | -1.99(-4.24%) |
Sep 09, 2003 | 48.85 | 48.92 | 46.84 | 46.90 | 612,800 | -2.03(-4.15%) |
Sep 08, 2003 | 46.38 | 48.93 | 46.38 | 48.93 | 505,200 | +2.55(+5.50%) |
Sep 05, 2003 | 46.30 | 46.96 | 45.56 | 46.38 | 365,600 | -0.22(-0.47%) |
Sep 04, 2003 | 45.30 | 47.52 | 45.30 | 46.60 | 596,800 | +1.10(+2.42%) |
Sep 03, 2003 | 41.90 | 47.05 | 41.90 | 45.50 | 1,502,500 | +4.03(+9.72%) |
Sep 02, 2003 | 40.80 | 41.47 | 39.55 | 41.47 | 308,000 | +1.13(+2.80%) |
Aug 29, 2003 | 38.60 | 40.49 | 38.52 | 40.34 | 371,000 | +1.31(+3.36%) |
Aug 28, 2003 | 38.30 | 39.45 | 37.90 | 39.03 | 276,300 | +0.98(+2.58%) |
Aug 27, 2003 | 36.50 | 38.15 | 36.39 | 38.05 | 304,900 | +1.57(+4.30%) |
Aug 26, 2003 | 37.27 | 38.05 | 36.14 | 36.48 | 778,300 | -1.74(-4.55%) |
Aug 25, 2003 | 38.75 | 39.25 | 37.85 | 38.22 | 306,800 | -0.59(-1.52%) |
Aug 22, 2003 | 41.51 | 41.88 | 38.50 | 38.81 | 333,900 | -1.92(-4.71%) |
Aug 21, 2003 | 41.20 | 41.99 | 39.58 | 40.73 | 356,000 | -0.54(-1.31%) |
Aug 20, 2003 | 39.67 | 41.68 | 39.63 | 41.27 | 420,500 | +0.97(+2.41%) |
Aug 19, 2003 | 38.68 | 40.50 | 38.57 | 40.30 | 518,900 | +1.70(+4.40%) |
Aug 18, 2003 | 37.40 | 38.70 | 36.97 | 38.60 | 417,000 | +1.70(+4.61%) |
Aug 15, 2003 | 36.85 | 37.03 | 36.30 | 36.90 | 65,000 | +0.04(+0.11%) |
Aug 14, 2003 | 36.64 | 37.88 | 36.40 | 36.86 | 478,200 | +0.41(+1.12%) |
Aug 13, 2003 | 35.75 | 36.63 | 35.67 | 36.45 | 611,400 | +1.00(+2.82%) |
Aug 12, 2003 | 34.72 | 35.98 | 34.72 | 35.45 | 292,400 | +0.02(+0.06%) |
Aug 11, 2003 | 35.21 | 35.71 | 34.70 | 35.43 | 371,300 | +0.53(+1.52%) |
Aug 08, 2003 | 37.07 | 37.19 | 34.55 | 34.90 | 754,000 | -2.10(-5.68%) |
Aug 07, 2003 | 37.45 | 37.50 | 36.85 | 37.00 | 156,200 | -0.65(-1.73%) |
Aug 06, 2003 | 39.40 | 39.46 | 37.42 | 37.65 | 400,600 | -1.70(-4.32%) |
Aug 05, 2003 | 40.87 | 41.00 | 39.02 | 39.35 | 527,400 | -1.52(-3.72%) |
Aug 04, 2003 | 42.99 | 42.99 | 40.52 | 40.87 | 493,500 | -1.76(-4.13%) |