Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 38.14 | 38.44 | 37.91 | 38.14 | 160,672 | -0.53(-1.36%) |
Jul 31, 2003 | 38.36 | 39.11 | 38.29 | 38.67 | 182,829 | +0.36(+0.94%) |
Jul 30, 2003 | 38.44 | 38.51 | 38.18 | 38.30 | 75,360 | -0.32(-0.84%) |
Jul 29, 2003 | 38.97 | 39.09 | 38.44 | 38.63 | 113,837 | -0.85(-2.16%) |
Jul 28, 2003 | 39.61 | 39.61 | 39.31 | 39.48 | 87,036 | -0.31(-0.78%) |
Jul 25, 2003 | 39.58 | 39.80 | 39.19 | 39.79 | 95,660 | +0.39(+0.99%) |
Jul 24, 2003 | 39.68 | 39.82 | 39.38 | 39.40 | 104,815 | -0.29(-0.72%) |
Jul 23, 2003 | 39.38 | 39.80 | 39.38 | 39.68 | 177,920 | +0.11(+0.29%) |
Jul 22, 2003 | 39.39 | 39.86 | 39.26 | 39.57 | 83,984 | +0.18(+0.46%) |
Jul 21, 2003 | 39.65 | 39.80 | 39.23 | 39.39 | 88,893 | -0.86(-2.13%) |
Jul 18, 2003 | 39.19 | 40.25 | 39.19 | 40.25 | 161,335 | +0.89(+2.26%) |
Jul 17, 2003 | 39.72 | 39.72 | 39.27 | 39.36 | 102,957 | -0.85(-2.12%) |
Jul 16, 2003 | 40.51 | 40.51 | 39.76 | 40.21 | 137,586 | -0.78(-1.89%) |
Jul 15, 2003 | 41.45 | 41.51 | 40.94 | 40.99 | 214,937 | -0.95(-2.26%) |
Jul 14, 2003 | 41.76 | 42.36 | 41.76 | 41.94 | 236,961 | -0.29(-0.68%) |
Jul 11, 2003 | 42.04 | 42.96 | 41.83 | 42.22 | 299,718 | -1.43(-3.28%) |
Jul 10, 2003 | 43.87 | 43.90 | 43.56 | 43.65 | 105,743 | -0.78(-1.75%) |
Jul 09, 2003 | 44.30 | 44.84 | 44.26 | 44.43 | 189,728 | +1.18(+2.74%) |
Jul 08, 2003 | 42.72 | 43.26 | 42.72 | 43.25 | 139,311 | +0.59(+1.38%) |
Jul 07, 2003 | 42.02 | 42.88 | 41.98 | 42.66 | 207,242 | +1.73(+4.22%) |
Jul 03, 2003 | 40.78 | 41.19 | 40.78 | 40.93 | 81,596 | +0.44(+1.08%) |
Jul 02, 2003 | 39.93 | 40.66 | 39.68 | 40.50 | 119,144 | +1.13(+2.87%) |