Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 43.72 | 43.93 | 43.56 | 43.76 | 344,430 | -1.47(-3.25%) |
Oct 30, 2003 | 45.22 | 45.37 | 45.11 | 45.23 | 187,871 | -0.38(-0.83%) |
Oct 29, 2003 | 45.41 | 46.04 | 45.41 | 45.61 | 280,745 | +0.08(+0.18%) |
Oct 28, 2003 | 44.65 | 45.51 | 44.65 | 45.52 | 107,203 | +0.32(+0.70%) |
Oct 27, 2003 | 44.87 | 45.34 | 44.81 | 45.21 | 142,760 | +0.40(+0.89%) |
Oct 24, 2003 | 44.54 | 45.00 | 44.38 | 44.81 | 132,544 | -0.11(-0.25%) |
Oct 23, 2003 | 44.66 | 45.29 | 44.60 | 44.92 | 191,055 | -0.60(-1.32%) |
Oct 22, 2003 | 45.90 | 46.04 | 45.46 | 45.52 | 322,406 | -1.52(-3.24%) |
Oct 21, 2003 | 46.96 | 47.28 | 46.82 | 47.05 | 139,311 | -0.29(-0.61%) |
Oct 20, 2003 | 46.88 | 47.37 | 46.88 | 47.33 | 118,082 | +0.46(+0.98%) |
Oct 17, 2003 | 46.76 | 47.23 | 46.73 | 46.87 | 196,362 | -1.45(-2.99%) |
Oct 16, 2003 | 47.56 | 48.07 | 47.48 | 48.32 | 336,867 | +1.58(+3.39%) |
Oct 15, 2003 | 46.99 | 47.42 | 46.73 | 46.74 | 191,055 | -0.91(-1.91%) |
Oct 14, 2003 | 47.56 | 47.70 | 47.23 | 47.65 | 93,802 | +0.17(+0.35%) |
Oct 13, 2003 | 47.26 | 47.65 | 47.23 | 47.48 | 90,884 | +0.23(+0.48%) |
Oct 10, 2003 | 47.33 | 47.39 | 46.65 | 47.26 | 205,517 | +0.05(+0.11%) |
Oct 09, 2003 | 46.58 | 47.72 | 46.58 | 47.20 | 293,747 | +0.81(+1.75%) |
Oct 08, 2003 | 46.09 | 46.54 | 46.09 | 46.39 | 499,132 | -1.09(-2.30%) |
Oct 07, 2003 | 47.52 | 47.78 | 47.32 | 47.48 | 238,155 | -0.04(-0.08%) |
Oct 06, 2003 | 47.37 | 47.57 | 47.30 | 47.52 | 92,741 | +0.60(+1.29%) |
Oct 03, 2003 | 46.89 | 47.17 | 46.65 | 46.92 | 232,318 | +0.96(+2.10%) |
Oct 02, 2003 | 46.05 | 46.23 | 45.95 | 45.95 | 448,449 | -1.27(-2.68%) |
Oct 01, 2003 | 44.88 | 47.34 | 45.31 | 47.22 | 398,297 | +2.34(+5.21%) |
Sep 30, 2003 | 44.74 | 44.91 | 44.33 | 44.88 | 234,175 | -0.26(-0.58%) |
Sep 29, 2003 | 45.12 | 45.12 | 44.76 | 45.15 | 229,399 | -0.30(-0.66%) |
Sep 26, 2003 | 45.67 | 45.67 | 45.26 | 45.45 | 147,006 | -0.15(-0.33%) |
Sep 25, 2003 | 45.45 | 46.05 | 45.45 | 45.60 | 230,991 | -0.38(-0.82%) |
Sep 24, 2003 | 47.40 | 47.40 | 45.98 | 45.98 | 117,684 | -1.58(-3.31%) |
Sep 23, 2003 | 46.99 | 47.55 | 46.99 | 47.55 | 149,129 | +0.56(+1.19%) |
Sep 22, 2003 | 47.11 | 47.18 | 46.81 | 46.99 | 230,328 | -1.58(-3.26%) |
Sep 19, 2003 | 48.69 | 48.84 | 48.35 | 48.58 | 269,600 | -1.69(-3.36%) |
Sep 18, 2003 | 49.67 | 50.27 | 49.29 | 50.26 | 204,986 | +0.26(+0.51%) |
Sep 17, 2003 | 50.69 | 50.84 | 50.01 | 50.01 | 321,875 | -0.34(-0.67%) |
Sep 16, 2003 | 49.74 | 50.35 | 49.74 | 50.35 | 449,378 | +2.86(+6.03%) |
Sep 15, 2003 | 47.52 | 47.62 | 47.37 | 47.48 | 337,929 | -0.19(-0.40%) |
Sep 12, 2003 | 47.11 | 47.94 | 47.11 | 47.67 | 310,465 | +1.74(+3.79%) |
Sep 11, 2003 | 45.79 | 46.07 | 45.73 | 45.93 | 314,312 | +1.09(+2.42%) |
Sep 10, 2003 | 45.27 | 45.75 | 44.85 | 44.85 | 370,568 | -0.40(-0.88%) |
Sep 09, 2003 | 45.11 | 45.67 | 45.11 | 45.25 | 441,815 | +0.40(+0.89%) |
Sep 08, 2003 | 44.69 | 44.87 | 44.62 | 44.85 | 207,772 | +0.41(+0.93%) |
Sep 05, 2003 | 44.96 | 45.07 | 44.43 | 44.43 | 130,156 | -0.45(-1.01%) |
Sep 04, 2003 | 44.43 | 45.00 | 44.38 | 44.88 | 610,979 | +0.78(+1.76%) |
Sep 03, 2003 | 43.68 | 44.36 | 43.56 | 44.11 | 461,186 | +1.07(+2.49%) |
Sep 02, 2003 | 42.85 | 43.19 | 42.58 | 43.04 | 209,497 | +1.29(+3.09%) |
Aug 29, 2003 | 41.91 | 42.16 | 41.68 | 41.75 | 62,889 | -0.08(-0.20%) |
Aug 28, 2003 | 41.48 | 41.90 | 41.27 | 41.83 | 109,326 | -0.75(-1.77%) |
Aug 27, 2003 | 41.97 | 42.62 | 41.96 | 42.58 | 117,552 | +0.50(+1.20%) |
Aug 26, 2003 | 41.83 | 42.19 | 41.82 | 42.08 | 47,233 | +0.29(+0.69%) |
Aug 25, 2003 | 41.63 | 41.96 | 41.57 | 41.79 | 64,481 | -0.36(-0.86%) |
Aug 22, 2003 | 42.36 | 42.89 | 42.11 | 42.15 | 79,606 | -1.22(-2.81%) |
Aug 21, 2003 | 43.49 | 43.87 | 43.28 | 43.38 | 107,734 | +1.42(+3.40%) |
Aug 20, 2003 | 42.04 | 42.21 | 41.85 | 41.95 | 56,255 | +0.27(+0.65%) |
Aug 19, 2003 | 41.49 | 41.76 | 41.39 | 41.68 | 127,370 | +0.02(+0.04%) |
Aug 18, 2003 | 41.49 | 41.81 | 41.49 | 41.66 | 174,603 | -0.11(-0.25%) |
Aug 15, 2003 | 41.68 | 42.17 | 41.45 | 41.77 | 130,687 | -0.16(-0.38%) |
Aug 14, 2003 | 41.08 | 41.97 | 40.93 | 41.93 | 728,664 | +1.76(+4.37%) |
Aug 13, 2003 | 40.10 | 40.47 | 39.98 | 40.17 | 79,606 | +0.83(+2.11%) |
Aug 12, 2003 | 39.23 | 39.37 | 39.00 | 39.34 | 56,122 | -0.04(-0.10%) |
Aug 11, 2003 | 39.19 | 39.47 | 39.19 | 39.38 | 46,569 | +0.60(+1.55%) |
Aug 08, 2003 | 38.75 | 38.89 | 38.61 | 38.78 | 78,014 | -0.55(-1.40%) |
Aug 07, 2003 | 39.12 | 39.40 | 38.93 | 39.33 | 280,480 | +0.55(+1.42%) |
Aug 06, 2003 | 38.36 | 39.06 | 38.33 | 38.78 | 285,521 | +0.87(+2.29%) |
Aug 05, 2003 | 38.00 | 38.40 | 37.91 | 37.91 | 111,714 | +0.17(+0.44%) |
Aug 04, 2003 | 37.75 | 37.90 | 37.42 | 37.75 | 183,758 | -0.39(-1.03%) |