Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 45.83 | 46.02 | 45.58 | 45.81 | 163,606 | -0.74(-1.59%) |
Oct 30, 2003 | 46.76 | 46.76 | 46.39 | 46.55 | 68,300 | -0.83(-1.76%) |
Oct 29, 2003 | 47.20 | 47.48 | 47.17 | 47.38 | 116,453 | +0.35(+0.74%) |
Oct 28, 2003 | 46.46 | 46.85 | 46.37 | 47.03 | 232,049 | +1.08(+2.36%) |
Oct 27, 2003 | 45.81 | 46.18 | 45.70 | 45.95 | 91,305 | +0.45(+1.00%) |
Oct 24, 2003 | 45.32 | 45.86 | 45.32 | 45.49 | 37,722 | -0.22(-0.47%) |
Oct 23, 2003 | 45.25 | 45.89 | 45.24 | 45.71 | 99,307 | -0.21(-0.46%) |
Oct 22, 2003 | 45.95 | 46.20 | 45.71 | 45.92 | 115,882 | -0.50(-1.07%) |
Oct 21, 2003 | 46.07 | 46.72 | 46.04 | 46.41 | 148,460 | +0.04(+0.09%) |
Oct 20, 2003 | 46.04 | 46.51 | 45.95 | 46.37 | 85,589 | +0.48(+1.04%) |
Oct 17, 2003 | 46.32 | 46.33 | 45.60 | 45.90 | 130,028 | -0.94(-2.02%) |
Oct 16, 2003 | 46.29 | 46.83 | 46.29 | 46.84 | 103,307 | +0.58(+1.26%) |
Oct 15, 2003 | 46.78 | 46.78 | 46.15 | 46.26 | 100,450 | -0.59(-1.25%) |
Oct 14, 2003 | 46.25 | 46.88 | 46.10 | 46.85 | 89,733 | +0.27(+0.59%) |
Oct 13, 2003 | 46.55 | 46.77 | 46.31 | 46.58 | 158,034 | +0.45(+0.99%) |
Oct 10, 2003 | 46.15 | 46.24 | 45.88 | 46.12 | 74,873 | +0.78(+1.73%) |
Oct 09, 2003 | 45.70 | 45.82 | 45.24 | 45.34 | 88,590 | +0.43(+0.97%) |
Oct 08, 2003 | 45.48 | 45.48 | 44.84 | 44.90 | 68,300 | -0.10(-0.22%) |
Oct 07, 2003 | 45.20 | 45.03 | 44.52 | 45.00 | 121,454 | -0.20(-0.43%) |
Oct 06, 2003 | 44.70 | 45.33 | 44.72 | 45.20 | 68,871 | +0.50(+1.11%) |
Oct 03, 2003 | 44.60 | 45.16 | 44.60 | 44.70 | 125,455 | +0.82(+1.87%) |
Oct 02, 2003 | 43.77 | 44.08 | 43.56 | 43.88 | 147,889 | -0.18(-0.41%) |
Oct 01, 2003 | 43.31 | 44.09 | 43.29 | 44.06 | 118,454 | +1.59(+3.74%) |
Sep 30, 2003 | 43.46 | 43.46 | 42.08 | 42.47 | 132,028 | -0.92(-2.13%) |
Sep 29, 2003 | 43.12 | 43.40 | 43.13 | 43.40 | 126,598 | +0.28(+0.65%) |
Sep 26, 2003 | 43.16 | 43.57 | 42.93 | 43.12 | 73,444 | -0.32(-0.74%) |
Sep 25, 2003 | 43.19 | 43.88 | 43.10 | 43.44 | 120,025 | +0.24(+0.57%) |
Sep 24, 2003 | 44.76 | 44.76 | 42.82 | 43.19 | 267,771 | -1.71(-3.82%) |
Sep 23, 2003 | 44.74 | 44.85 | 44.37 | 44.91 | 140,887 | -0.42(-0.93%) |
Sep 22, 2003 | 45.69 | 45.69 | 45.27 | 45.33 | 79,445 | -1.26(-2.70%) |
Sep 19, 2003 | 46.97 | 47.07 | 46.46 | 46.59 | 154,604 | -0.16(-0.34%) |
Sep 18, 2003 | 46.57 | 46.87 | 46.40 | 46.75 | 159,034 | +1.39(+3.07%) |
Sep 17, 2003 | 45.48 | 45.76 | 45.34 | 45.36 | 107,737 | -0.36(-0.78%) |
Sep 16, 2003 | 45.20 | 45.71 | 45.23 | 45.71 | 133,457 | +0.64(+1.43%) |
Sep 15, 2003 | 45.60 | 45.60 | 44.99 | 45.07 | 63,013 | -0.11(-0.25%) |
Sep 12, 2003 | 44.93 | 45.26 | 44.76 | 45.18 | 86,447 | +0.15(+0.33%) |
Sep 11, 2003 | 44.59 | 45.14 | 44.55 | 45.04 | 88,447 | +0.59(+1.32%) |
Sep 10, 2003 | 44.79 | 44.88 | 44.37 | 44.45 | 104,022 | -1.10(-2.41%) |
Sep 09, 2003 | 45.29 | 45.77 | 45.27 | 45.55 | 202,329 | +0.76(+1.69%) |
Sep 08, 2003 | 44.87 | 45.20 | 44.66 | 44.79 | 195,613 | +1.15(+2.63%) |
Sep 05, 2003 | 43.71 | 43.87 | 43.39 | 43.64 | 172,179 | +0.00(+0.00%) |
Sep 04, 2003 | 43.33 | 43.76 | 43.26 | 43.64 | 254,483 | +0.79(+1.85%) |
Sep 03, 2003 | 43.11 | 43.18 | 42.52 | 42.85 | 206,473 | +1.29(+3.10%) |
Sep 02, 2003 | 41.57 | 41.87 | 41.22 | 41.56 | 138,172 | +0.80(+1.97%) |
Aug 29, 2003 | 40.26 | 40.76 | 40.17 | 40.76 | 109,595 | -0.06(-0.14%) |
Aug 28, 2003 | 40.81 | 40.87 | 40.39 | 40.82 | 160,748 | +0.40(+0.99%) |
Aug 27, 2003 | 40.14 | 40.58 | 40.03 | 40.42 | 96,020 | +0.14(+0.35%) |
Aug 26, 2003 | 40.01 | 40.32 | 39.33 | 40.28 | 238,765 | +0.03(+0.09%) |
Aug 25, 2003 | 40.40 | 40.51 | 40.11 | 40.24 | 207,044 | -0.42(-1.03%) |
Aug 22, 2003 | 40.84 | 41.03 | 40.31 | 40.66 | 221,762 | -0.80(-1.94%) |
Aug 21, 2003 | 41.99 | 42.11 | 41.38 | 41.47 | 418,518 | -0.80(-1.90%) |
Aug 20, 2003 | 41.46 | 42.34 | 41.32 | 42.27 | 161,606 | -0.24(-0.58%) |
Aug 19, 2003 | 43.01 | 43.01 | 42.13 | 42.52 | 95,020 | -0.67(-1.56%) |
Aug 18, 2003 | 43.03 | 43.26 | 42.71 | 43.19 | 77,873 | -0.17(-0.40%) |
Aug 15, 2003 | 43.29 | 43.50 | 43.15 | 43.36 | 43,295 | +0.04(+0.10%) |
Aug 14, 2003 | 42.88 | 43.71 | 42.88 | 43.32 | 151,318 | +0.45(+1.06%) |
Aug 13, 2003 | 43.38 | 43.46 | 42.59 | 42.87 | 107,023 | -0.38(-0.87%) |
Aug 12, 2003 | 42.81 | 43.26 | 42.69 | 43.24 | 140,601 | +0.83(+1.96%) |
Aug 11, 2003 | 42.03 | 42.78 | 41.91 | 42.41 | 162,177 | +0.67(+1.61%) |
Aug 08, 2003 | 42.48 | 42.50 | 41.47 | 41.74 | 257,198 | -0.39(-0.93%) |
Aug 07, 2003 | 42.27 | 42.33 | 41.82 | 42.13 | 278,345 | -0.42(-0.99%) |
Aug 06, 2003 | 41.85 | 42.84 | 41.78 | 42.55 | 568,836 | -0.94(-2.17%) |
Aug 05, 2003 | 43.51 | 43.99 | 43.25 | 43.50 | 153,032 | -0.01(-0.03%) |
Aug 04, 2003 | 43.61 | 43.63 | 42.70 | 43.51 | 167,464 | -0.42(-0.96%) |