Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 42.32 | 42.32 | 40.98 | 41.36 | 135,581 | -0.90(-2.13%) |
Sep 29, 2003 | 41.99 | 42.27 | 42.00 | 42.26 | 130,005 | +0.27(+0.65%) |
Sep 26, 2003 | 42.03 | 42.43 | 41.80 | 41.99 | 75,421 | -0.31(-0.74%) |
Sep 25, 2003 | 42.06 | 42.73 | 41.97 | 42.30 | 123,256 | +0.24(+0.57%) |
Sep 24, 2003 | 43.59 | 43.59 | 41.70 | 42.06 | 274,978 | -1.67(-3.82%) |
Sep 23, 2003 | 43.57 | 43.68 | 43.21 | 43.73 | 144,679 | -0.41(-0.93%) |
Sep 22, 2003 | 44.50 | 44.50 | 44.08 | 44.14 | 81,583 | -1.23(-2.70%) |
Sep 19, 2003 | 45.74 | 45.84 | 45.24 | 45.37 | 158,765 | -0.16(-0.34%) |
Sep 18, 2003 | 45.35 | 45.64 | 45.18 | 45.52 | 163,314 | +1.36(+3.07%) |
Sep 17, 2003 | 44.28 | 44.56 | 44.15 | 44.17 | 110,637 | -0.35(-0.78%) |
Sep 16, 2003 | 44.01 | 44.52 | 44.05 | 44.52 | 137,049 | +0.63(+1.43%) |
Sep 15, 2003 | 44.41 | 44.41 | 43.81 | 43.89 | 64,709 | -0.11(-0.25%) |
Sep 12, 2003 | 43.75 | 44.07 | 43.59 | 44.00 | 88,773 | +0.14(+0.33%) |
Sep 11, 2003 | 43.42 | 43.96 | 43.38 | 43.85 | 90,828 | +0.57(+1.32%) |
Sep 10, 2003 | 43.62 | 43.71 | 43.21 | 43.28 | 106,822 | -1.07(-2.41%) |
Sep 09, 2003 | 44.10 | 44.57 | 44.09 | 44.35 | 207,774 | +0.74(+1.69%) |
Sep 08, 2003 | 43.69 | 44.01 | 43.49 | 43.62 | 200,878 | +1.12(+2.63%) |
Sep 05, 2003 | 42.57 | 42.72 | 42.25 | 42.50 | 176,813 | +0.00(+0.00%) |
Sep 04, 2003 | 42.20 | 42.61 | 42.13 | 42.50 | 261,332 | +0.77(+1.85%) |
Sep 03, 2003 | 41.98 | 42.05 | 41.40 | 41.73 | 212,030 | +1.25(+3.10%) |
Sep 02, 2003 | 40.48 | 40.77 | 40.14 | 40.47 | 141,891 | +0.78(+1.97%) |
Aug 29, 2003 | 39.21 | 39.69 | 39.12 | 39.69 | 112,544 | -0.05(-0.14%) |
Aug 28, 2003 | 39.74 | 39.80 | 39.33 | 39.75 | 165,075 | +0.39(+0.99%) |
Aug 27, 2003 | 39.09 | 39.51 | 38.98 | 39.36 | 98,604 | +0.14(+0.35%) |
Aug 26, 2003 | 38.96 | 39.26 | 38.30 | 39.22 | 245,191 | +0.03(+0.09%) |
Aug 25, 2003 | 39.34 | 39.45 | 39.06 | 39.19 | 212,616 | -0.41(-1.03%) |
Aug 22, 2003 | 39.77 | 39.96 | 39.25 | 39.60 | 227,730 | -0.78(-1.94%) |
Aug 21, 2003 | 40.89 | 41.01 | 40.30 | 40.38 | 429,782 | -0.78(-1.90%) |
Aug 20, 2003 | 40.37 | 41.23 | 40.24 | 41.16 | 165,955 | -0.24(-0.58%) |
Aug 19, 2003 | 41.89 | 41.89 | 41.03 | 41.40 | 97,577 | -0.65(-1.56%) |
Aug 18, 2003 | 41.90 | 42.13 | 41.59 | 42.06 | 79,969 | -0.17(-0.40%) |
Aug 15, 2003 | 42.15 | 42.36 | 42.01 | 42.23 | 44,460 | +0.04(+0.10%) |
Aug 14, 2003 | 41.76 | 42.56 | 41.76 | 42.19 | 155,390 | +0.44(+1.06%) |
Aug 13, 2003 | 42.24 | 42.32 | 41.48 | 41.74 | 109,903 | -0.37(-0.87%) |
Aug 12, 2003 | 41.69 | 42.12 | 41.57 | 42.11 | 144,385 | +0.81(+1.96%) |
Aug 11, 2003 | 40.93 | 41.66 | 40.81 | 41.30 | 166,542 | +0.65(+1.61%) |
Aug 08, 2003 | 41.37 | 41.39 | 40.38 | 40.65 | 264,120 | -0.38(-0.93%) |
Aug 07, 2003 | 41.16 | 41.22 | 40.73 | 41.03 | 285,837 | -0.41(-0.99%) |
Aug 06, 2003 | 40.75 | 41.72 | 40.69 | 41.44 | 584,146 | -0.92(-2.17%) |
Aug 05, 2003 | 42.37 | 42.83 | 42.12 | 42.36 | 157,151 | -0.01(-0.03%) |
Aug 04, 2003 | 42.46 | 42.49 | 41.58 | 42.37 | 171,971 | -0.41(-0.96%) |
Aug 01, 2003 | 42.31 | 43.00 | 41.61 | 42.78 | 190,753 | -1.25(-2.83%) |
Jul 31, 2003 | 44.55 | 44.57 | 43.72 | 44.03 | 298,162 | -1.64(-3.58%) |
Jul 30, 2003 | 46.04 | 46.10 | 45.41 | 45.66 | 76,594 | -0.49(-1.06%) |
Jul 29, 2003 | 46.72 | 46.72 | 45.79 | 46.15 | 61,187 | +0.07(+0.16%) |
Jul 28, 2003 | 46.12 | 46.22 | 45.70 | 46.08 | 54,291 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.21 | 44.16 | 45.17 | 78,355 | +0.61(+1.38%) |
Jul 24, 2003 | 45.07 | 45.33 | 44.55 | 44.56 | 70,285 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.40 | 44.98 | 70,725 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,621 | +0.37(+0.85%) |
Jul 21, 2003 | 43.88 | 44.00 | 43.62 | 43.85 | 58,986 | -0.72(-1.61%) |
Jul 18, 2003 | 44.07 | 44.61 | 43.83 | 44.56 | 106,088 | +1.07(+2.46%) |
Jul 17, 2003 | 44.03 | 44.24 | 43.44 | 43.49 | 87,453 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.24 | 44.56 | 44.98 | 82,611 | +0.46(+1.04%) |
Jul 15, 2003 | 45.77 | 45.78 | 44.43 | 44.52 | 84,665 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.13 | 44.59 | 44.67 | 67,057 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.33 | 44.07 | 44.29 | 38,150 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.80 | 43.43 | 43.80 | 103,593 | -0.32(-0.73%) |
Jul 09, 2003 | 43.96 | 44.31 | 43.72 | 44.12 | 82,904 | -0.59(-1.31%) |
Jul 08, 2003 | 44.39 | 44.80 | 44.08 | 44.71 | 160,379 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.34 | 44.69 | 45.10 | 102,713 | +0.41(+0.91%) |
Jul 03, 2003 | 44.71 | 45.18 | 44.58 | 44.69 | 54,144 | -0.80(-1.75%) |
Jul 02, 2003 | 44.72 | 45.49 | 44.50 | 45.49 | 140,277 | +1.36(+3.09%) |