Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 44.63 | 44.81 | 44.39 | 44.60 | 168,009 | -0.72(-1.59%) |
Oct 30, 2003 | 45.54 | 45.54 | 45.18 | 45.33 | 70,138 | -0.81(-1.76%) |
Oct 29, 2003 | 45.97 | 46.24 | 45.93 | 46.14 | 119,587 | +0.34(+0.74%) |
Oct 28, 2003 | 45.24 | 45.63 | 45.15 | 45.80 | 238,295 | +1.06(+2.36%) |
Oct 27, 2003 | 44.60 | 44.97 | 44.50 | 44.74 | 93,762 | +0.44(+1.00%) |
Oct 24, 2003 | 44.13 | 44.66 | 44.13 | 44.30 | 38,737 | -0.21(-0.47%) |
Oct 23, 2003 | 44.06 | 44.69 | 44.05 | 44.51 | 101,979 | -0.20(-0.46%) |
Oct 22, 2003 | 44.75 | 44.99 | 44.51 | 44.71 | 119,000 | -0.48(-1.07%) |
Oct 21, 2003 | 44.86 | 45.50 | 44.83 | 45.20 | 152,456 | +0.04(+0.09%) |
Oct 20, 2003 | 44.84 | 45.29 | 44.75 | 45.16 | 87,893 | +0.46(+1.04%) |
Oct 17, 2003 | 45.10 | 45.12 | 44.41 | 44.69 | 133,527 | -0.92(-2.02%) |
Oct 16, 2003 | 45.07 | 45.60 | 45.07 | 45.61 | 106,088 | +0.57(+1.26%) |
Oct 15, 2003 | 45.55 | 45.55 | 44.94 | 45.05 | 103,153 | -0.57(-1.25%) |
Oct 14, 2003 | 45.03 | 45.65 | 44.89 | 45.62 | 92,148 | +0.27(+0.59%) |
Oct 13, 2003 | 45.33 | 45.55 | 45.10 | 45.35 | 162,287 | +0.44(+0.99%) |
Oct 10, 2003 | 44.94 | 45.03 | 44.68 | 44.91 | 76,888 | +0.76(+1.73%) |
Oct 09, 2003 | 44.50 | 44.62 | 44.05 | 44.15 | 90,974 | +0.42(+0.97%) |
Oct 08, 2003 | 44.28 | 44.28 | 43.66 | 43.73 | 70,138 | -0.10(-0.22%) |
Oct 07, 2003 | 44.01 | 43.85 | 43.36 | 43.82 | 124,723 | -0.19(-0.43%) |
Oct 06, 2003 | 43.53 | 44.14 | 43.55 | 44.01 | 70,725 | +0.48(+1.11%) |
Oct 03, 2003 | 43.43 | 43.98 | 43.43 | 43.53 | 128,832 | +0.80(+1.87%) |
Oct 02, 2003 | 42.62 | 42.92 | 42.42 | 42.73 | 151,869 | -0.18(-0.41%) |
Oct 01, 2003 | 42.18 | 42.94 | 42.15 | 42.91 | 121,642 | +1.55(+3.74%) |
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%) |