Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 45.36 | 45.45 | 45.15 | 45.16 | 194,321 | -0.14(-0.30%) |
Oct 30, 2003 | 45.20 | 45.97 | 45.20 | 45.29 | 322,048 | +0.09(+0.19%) |
Oct 29, 2003 | 46.32 | 46.32 | 44.82 | 45.20 | 777,802 | +1.18(+2.69%) |
Oct 28, 2003 | 41.23 | 44.37 | 41.23 | 44.02 | 1,159,642 | +3.71(+9.19%) |
Oct 27, 2003 | 40.64 | 40.77 | 40.26 | 40.31 | 198,342 | -0.19(-0.48%) |
Oct 24, 2003 | 40.31 | 40.60 | 39.48 | 40.51 | 259,886 | +0.06(+0.14%) |
Oct 23, 2003 | 40.60 | 40.84 | 40.16 | 40.45 | 300,296 | -0.19(-0.48%) |
Oct 22, 2003 | 41.82 | 41.82 | 40.63 | 40.64 | 254,937 | -1.23(-2.94%) |
Oct 21, 2003 | 41.93 | 42.17 | 41.92 | 41.88 | 111,129 | -0.07(-0.16%) |
Oct 20, 2003 | 41.94 | 42.28 | 41.92 | 41.94 | 159,684 | +0.20(+0.49%) |
Oct 17, 2003 | 42.30 | 42.30 | 41.36 | 41.74 | 163,807 | -0.42(-0.99%) |
Oct 16, 2003 | 41.71 | 42.13 | 41.65 | 42.16 | 63,399 | +0.37(+0.88%) |
Oct 15, 2003 | 42.07 | 42.09 | 41.82 | 41.79 | 69,275 | -0.21(-0.51%) |
Oct 14, 2003 | 42.52 | 42.40 | 41.93 | 42.00 | 84,532 | -0.51(-1.21%) |
Oct 13, 2003 | 41.85 | 42.63 | 41.87 | 42.52 | 93,295 | +0.67(+1.60%) |
Oct 10, 2003 | 41.57 | 42.09 | 41.52 | 41.85 | 201,744 | +0.14(+0.33%) |
Oct 09, 2003 | 41.23 | 42.20 | 41.23 | 41.71 | 212,774 | +0.48(+1.18%) |
Oct 08, 2003 | 41.52 | 41.57 | 41.27 | 41.23 | 116,180 | -0.28(-0.68%) |
Oct 07, 2003 | 41.52 | 41.69 | 41.30 | 41.51 | 147,828 | -0.11(-0.26%) |
Oct 06, 2003 | 41.37 | 41.66 | 41.37 | 41.61 | 50,410 | +0.38(+0.92%) |
Oct 03, 2003 | 41.61 | 41.66 | 41.21 | 41.24 | 160,715 | -0.01(-0.02%) |
Oct 02, 2003 | 41.03 | 41.37 | 40.89 | 41.25 | 235,041 | +0.36(+0.88%) |
Oct 01, 2003 | 40.40 | 40.99 | 40.40 | 40.89 | 424,209 | +0.59(+1.47%) |
Sep 30, 2003 | 40.84 | 40.84 | 40.30 | 40.30 | 228,959 | -0.63(-1.54%) |
Sep 29, 2003 | 40.61 | 41.02 | 40.61 | 40.93 | 201,125 | +0.18(+0.45%) |
Sep 26, 2003 | 41.13 | 41.19 | 40.59 | 40.74 | 218,960 | -0.48(-1.18%) |
Sep 25, 2003 | 41.32 | 41.52 | 41.18 | 41.23 | 313,698 | -0.10(-0.23%) |
Sep 24, 2003 | 41.91 | 41.91 | 41.27 | 41.32 | 174,941 | -0.57(-1.37%) |
Sep 23, 2003 | 41.66 | 41.91 | 41.60 | 41.90 | 97,109 | +0.23(+0.56%) |
Sep 22, 2003 | 41.57 | 41.67 | 41.36 | 41.66 | 122,262 | -0.15(-0.35%) |
Sep 19, 2003 | 41.88 | 41.92 | 41.71 | 41.81 | 172,157 | +0.08(+0.19%) |
Sep 18, 2003 | 41.52 | 41.83 | 40.98 | 41.73 | 98,243 | +0.16(+0.37%) |
Sep 17, 2003 | 41.88 | 41.89 | 41.40 | 41.58 | 154,942 | -0.48(-1.13%) |
Sep 16, 2003 | 41.19 | 42.05 | 41.19 | 42.05 | 105,768 | +0.85(+2.07%) |
Sep 15, 2003 | 41.08 | 41.52 | 41.08 | 41.20 | 167,312 | +0.14(+0.33%) |
Sep 12, 2003 | 41.23 | 41.27 | 40.80 | 41.06 | 170,405 | -0.34(-0.82%) |
Sep 11, 2003 | 40.55 | 41.54 | 40.55 | 41.40 | 178,446 | +0.56(+1.38%) |
Sep 10, 2003 | 41.86 | 41.86 | 40.64 | 40.84 | 314,316 | -1.15(-2.75%) |
Sep 09, 2003 | 41.60 | 42.10 | 41.37 | 41.99 | 389,777 | +0.39(+0.93%) |
Sep 08, 2003 | 41.52 | 41.85 | 41.47 | 41.60 | 182,775 | +0.16(+0.37%) |
Sep 05, 2003 | 41.71 | 41.71 | 41.21 | 41.45 | 198,136 | -0.37(-0.88%) |
Sep 04, 2003 | 41.86 | 42.05 | 41.72 | 41.82 | 181,332 | -0.08(-0.19%) |
Sep 03, 2003 | 41.03 | 42.10 | 41.03 | 41.90 | 212,053 | +0.65(+1.58%) |
Sep 02, 2003 | 40.84 | 41.37 | 40.84 | 41.25 | 243,804 | +0.41(+1.00%) |
Aug 29, 2003 | 40.71 | 40.94 | 40.64 | 40.84 | 269,782 | +0.13(+0.31%) |
Aug 28, 2003 | 40.76 | 40.82 | 40.50 | 40.71 | 165,766 | -0.03(-0.07%) |
Aug 27, 2003 | 40.84 | 40.84 | 40.43 | 40.74 | 212,362 | +0.00(+0.00%) |
Aug 26, 2003 | 40.74 | 40.75 | 40.35 | 40.74 | 133,293 | -0.20(-0.50%) |
Aug 25, 2003 | 40.60 | 41.00 | 40.60 | 40.95 | 228,237 | -0.13(-0.31%) |
Aug 22, 2003 | 41.23 | 41.37 | 40.64 | 41.07 | 247,618 | -0.10(-0.24%) |
Aug 21, 2003 | 41.21 | 41.32 | 41.01 | 41.17 | 577,604 | +0.13(+0.31%) |
Aug 20, 2003 | 40.74 | 41.15 | 40.46 | 41.04 | 332,460 | +0.23(+0.57%) |
Aug 19, 2003 | 40.34 | 40.86 | 40.14 | 40.81 | 389,056 | +0.48(+1.18%) |
Aug 18, 2003 | 40.31 | 40.43 | 40.16 | 40.33 | 324,007 | +0.47(+1.17%) |
Aug 15, 2003 | 39.99 | 40.01 | 39.53 | 39.87 | 76,388 | +0.08(+0.20%) |
Aug 14, 2003 | 39.89 | 39.99 | 39.67 | 39.79 | 200,713 | -0.20(-0.51%) |
Aug 13, 2003 | 40.25 | 40.26 | 39.66 | 39.99 | 141,540 | -0.23(-0.58%) |
Aug 12, 2003 | 39.67 | 40.24 | 39.67 | 40.23 | 199,888 | +0.51(+1.29%) |
Aug 11, 2003 | 39.34 | 39.75 | 39.00 | 39.71 | 162,364 | +0.23(+0.59%) |
Aug 08, 2003 | 39.56 | 39.56 | 39.29 | 39.48 | 56,492 | +0.03(+0.07%) |
Aug 07, 2003 | 39.43 | 39.59 | 39.30 | 39.45 | 139,272 | -0.04(-0.10%) |
Aug 06, 2003 | 39.53 | 39.63 | 39.29 | 39.49 | 152,467 | +0.10(+0.25%) |
Aug 05, 2003 | 39.34 | 39.75 | 39.33 | 39.39 | 167,415 | +0.16(+0.40%) |
Aug 04, 2003 | 39.38 | 39.39 | 38.90 | 39.24 | 365,861 | -0.23(-0.59%) |