Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 42.32 | 42.32 | 40.97 | 41.35 | 135,600 | -0.90(-2.13%) |
Sep 29, 2003 | 41.98 | 42.26 | 42.00 | 42.25 | 130,023 | +0.27(+0.65%) |
Sep 26, 2003 | 42.02 | 42.42 | 41.80 | 41.98 | 75,431 | -0.31(-0.74%) |
Sep 25, 2003 | 42.06 | 42.72 | 41.97 | 42.30 | 123,273 | +0.24(+0.57%) |
Sep 24, 2003 | 43.58 | 43.58 | 41.70 | 42.06 | 275,016 | -1.67(-3.82%) |
Sep 23, 2003 | 43.56 | 43.67 | 43.20 | 43.73 | 144,699 | -0.41(-0.93%) |
Sep 22, 2003 | 44.49 | 44.49 | 44.07 | 44.14 | 81,595 | -1.23(-2.70%) |
Sep 19, 2003 | 45.73 | 45.83 | 45.23 | 45.36 | 158,787 | -0.16(-0.34%) |
Sep 18, 2003 | 45.34 | 45.63 | 45.18 | 45.52 | 163,336 | +1.36(+3.07%) |
Sep 17, 2003 | 44.28 | 44.55 | 44.14 | 44.16 | 110,652 | -0.35(-0.78%) |
Sep 16, 2003 | 44.01 | 44.51 | 44.04 | 44.51 | 137,067 | +0.63(+1.43%) |
Sep 15, 2003 | 44.40 | 44.40 | 43.80 | 43.88 | 64,718 | -0.11(-0.25%) |
Sep 12, 2003 | 43.75 | 44.07 | 43.58 | 43.99 | 88,785 | +0.14(+0.33%) |
Sep 11, 2003 | 43.41 | 43.95 | 43.37 | 43.85 | 90,840 | +0.57(+1.32%) |
Sep 10, 2003 | 43.61 | 43.70 | 43.20 | 43.28 | 106,836 | -1.07(-2.41%) |
Sep 09, 2003 | 44.09 | 44.56 | 44.08 | 44.35 | 207,803 | +0.74(+1.69%) |
Sep 08, 2003 | 43.69 | 44.01 | 43.49 | 43.61 | 200,905 | +1.12(+2.63%) |
Sep 05, 2003 | 42.56 | 42.71 | 42.25 | 42.49 | 176,838 | +0.00(+0.00%) |
Sep 04, 2003 | 42.19 | 42.61 | 42.12 | 42.49 | 261,368 | +0.77(+1.85%) |
Sep 03, 2003 | 41.98 | 42.04 | 41.40 | 41.72 | 212,059 | +1.25(+3.10%) |
Sep 02, 2003 | 40.48 | 40.77 | 40.14 | 40.47 | 141,910 | +0.78(+1.97%) |
Aug 29, 2003 | 39.20 | 39.69 | 39.11 | 39.69 | 112,560 | -0.05(-0.14%) |
Aug 28, 2003 | 39.73 | 39.79 | 39.32 | 39.74 | 165,097 | +0.39(+0.99%) |
Aug 27, 2003 | 39.09 | 39.51 | 38.98 | 39.35 | 98,618 | +0.14(+0.35%) |
Aug 26, 2003 | 38.96 | 39.26 | 38.30 | 39.22 | 245,225 | +0.03(+0.09%) |
Aug 25, 2003 | 39.33 | 39.45 | 39.05 | 39.18 | 212,646 | -0.41(-1.03%) |
Aug 22, 2003 | 39.76 | 39.95 | 39.25 | 39.59 | 227,761 | -0.78(-1.94%) |
Aug 21, 2003 | 40.88 | 41.00 | 40.29 | 40.37 | 429,841 | -0.78(-1.90%) |
Aug 20, 2003 | 40.37 | 41.23 | 40.23 | 41.16 | 165,978 | -0.24(-0.58%) |
Aug 19, 2003 | 41.88 | 41.88 | 41.02 | 41.40 | 97,591 | -0.65(-1.56%) |
Aug 18, 2003 | 41.89 | 42.12 | 41.59 | 42.05 | 79,980 | -0.17(-0.40%) |
Aug 15, 2003 | 42.15 | 42.35 | 42.01 | 42.22 | 44,466 | +0.04(+0.10%) |
Aug 14, 2003 | 41.75 | 42.55 | 41.75 | 42.18 | 155,412 | +0.44(+1.06%) |
Aug 13, 2003 | 42.23 | 42.32 | 41.47 | 41.74 | 109,918 | -0.37(-0.87%) |
Aug 12, 2003 | 41.68 | 42.12 | 41.57 | 42.10 | 144,405 | +0.81(+1.96%) |
Aug 11, 2003 | 40.93 | 41.65 | 40.80 | 41.29 | 166,565 | +0.65(+1.61%) |
Aug 08, 2003 | 41.36 | 41.38 | 40.37 | 40.64 | 264,156 | -0.38(-0.93%) |
Aug 07, 2003 | 41.16 | 41.22 | 40.72 | 41.02 | 285,876 | -0.41(-0.99%) |
Aug 06, 2003 | 40.75 | 41.72 | 40.68 | 41.43 | 584,226 | -0.92(-2.17%) |
Aug 05, 2003 | 42.36 | 42.83 | 42.11 | 42.35 | 157,173 | -0.01(-0.03%) |
Aug 04, 2003 | 42.46 | 42.48 | 41.57 | 42.36 | 171,995 | -0.41(-0.96%) |
Aug 01, 2003 | 42.31 | 43.00 | 41.60 | 42.77 | 190,779 | -1.25(-2.83%) |
Jul 31, 2003 | 44.54 | 44.56 | 43.71 | 44.02 | 298,203 | -1.64(-3.58%) |
Jul 30, 2003 | 46.03 | 46.09 | 45.40 | 45.65 | 76,605 | -0.49(-1.06%) |
Jul 29, 2003 | 46.71 | 46.71 | 45.78 | 46.15 | 61,196 | +0.08(+0.16%) |
Jul 28, 2003 | 46.11 | 46.21 | 45.69 | 46.07 | 54,298 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.20 | 44.16 | 45.16 | 78,366 | +0.61(+1.38%) |
Jul 24, 2003 | 45.06 | 45.33 | 44.54 | 44.55 | 70,295 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.39 | 44.97 | 70,735 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,652 | +0.37(+0.85%) |
Jul 21, 2003 | 43.87 | 43.99 | 43.61 | 43.84 | 58,994 | -0.72(-1.61%) |
Jul 18, 2003 | 44.06 | 44.61 | 43.82 | 44.56 | 106,102 | +1.07(+2.46%) |
Jul 17, 2003 | 44.02 | 44.23 | 43.43 | 43.49 | 87,465 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.23 | 44.56 | 44.97 | 82,622 | +0.46(+1.04%) |
Jul 15, 2003 | 45.76 | 45.78 | 44.43 | 44.51 | 84,676 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.12 | 44.58 | 44.67 | 67,066 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.32 | 44.07 | 44.29 | 38,155 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.79 | 43.42 | 43.79 | 103,608 | -0.32(-0.73%) |
Jul 09, 2003 | 43.95 | 44.31 | 43.71 | 44.11 | 82,915 | -0.59(-1.31%) |
Jul 08, 2003 | 44.38 | 44.79 | 44.07 | 44.70 | 160,401 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.33 | 44.69 | 45.10 | 102,727 | +0.41(+0.92%) |
Jul 03, 2003 | 44.70 | 45.17 | 44.57 | 44.69 | 54,152 | -0.80(-1.75%) |
Jul 02, 2003 | 44.71 | 45.48 | 44.49 | 45.48 | 140,296 | +1.36(+3.09%) |