Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 47.64 | 47.64 | 46.30 | 47.05 | 2,159,846 | -0.55(-1.15%) |
Sep 29, 2003 | 47.33 | 47.73 | 46.30 | 47.60 | 1,095,682 | +0.73(+1.57%) |
Sep 26, 2003 | 47.96 | 47.91 | 46.72 | 46.86 | 2,138,386 | -1.10(-2.29%) |
Sep 25, 2003 | 49.74 | 49.74 | 47.96 | 47.96 | 2,084,848 | -1.52(-3.07%) |
Sep 24, 2003 | 51.04 | 51.17 | 49.45 | 49.49 | 974,188 | -1.56(-3.05%) |
Sep 23, 2003 | 50.55 | 51.09 | 50.42 | 51.04 | 401,031 | +0.89(+1.78%) |
Sep 22, 2003 | 50.28 | 50.54 | 49.86 | 50.15 | 407,290 | -0.64(-1.25%) |
Sep 19, 2003 | 50.82 | 51.21 | 50.70 | 50.78 | 781,832 | -0.33(-0.65%) |
Sep 18, 2003 | 50.64 | 51.13 | 50.20 | 51.11 | 1,203,652 | +0.43(+0.85%) |
Sep 17, 2003 | 50.55 | 50.81 | 50.10 | 50.68 | 456,804 | +0.13(+0.27%) |
Sep 16, 2003 | 49.65 | 50.59 | 49.66 | 50.55 | 557,621 | +0.95(+1.91%) |
Sep 15, 2003 | 49.92 | 50.19 | 49.55 | 49.60 | 428,750 | -0.14(-0.29%) |
Sep 12, 2003 | 49.21 | 49.87 | 48.77 | 49.74 | 549,126 | +0.30(+0.62%) |
Sep 11, 2003 | 49.03 | 49.77 | 48.76 | 49.44 | 1,008,502 | +0.37(+0.75%) |
Sep 10, 2003 | 49.97 | 50.10 | 48.90 | 49.07 | 759,478 | -1.43(-2.83%) |
Sep 09, 2003 | 50.64 | 50.91 | 50.20 | 50.51 | 2,249,262 | -0.17(-0.34%) |
Sep 08, 2003 | 50.06 | 50.77 | 49.89 | 50.68 | 673,303 | +0.98(+1.96%) |
Sep 05, 2003 | 49.87 | 50.37 | 49.48 | 49.70 | 331,063 | -0.39(-0.79%) |
Sep 04, 2003 | 49.97 | 50.19 | 49.49 | 50.09 | 350,511 | +0.08(+0.16%) |
Sep 03, 2003 | 49.83 | 50.14 | 49.62 | 50.01 | 974,076 | +0.45(+0.90%) |
Sep 02, 2003 | 48.67 | 49.57 | 48.18 | 49.57 | 360,905 | +1.14(+2.35%) |
Aug 29, 2003 | 48.27 | 48.67 | 48.05 | 48.43 | 406,731 | +0.21(+0.45%) |
Aug 28, 2003 | 47.91 | 48.45 | 47.24 | 48.22 | 617,194 | +0.57(+1.20%) |
Aug 27, 2003 | 47.19 | 47.82 | 47.06 | 47.64 | 599,199 | +0.67(+1.43%) |
Aug 26, 2003 | 46.59 | 47.14 | 46.06 | 46.97 | 451,774 | +0.09(+0.19%) |
Aug 25, 2003 | 47.22 | 47.22 | 46.46 | 46.88 | 628,818 | -0.14(-0.30%) |
Aug 22, 2003 | 48.49 | 48.54 | 46.93 | 47.03 | 575,057 | -0.97(-2.01%) |
Aug 21, 2003 | 48.05 | 48.05 | 47.53 | 47.99 | 614,177 | +0.66(+1.40%) |
Aug 20, 2003 | 47.20 | 47.60 | 46.94 | 47.33 | 514,254 | -0.17(-0.36%) |
Aug 19, 2003 | 46.61 | 47.51 | 45.59 | 47.50 | 792,115 | +0.89(+1.90%) |
Aug 18, 2003 | 45.81 | 46.61 | 45.59 | 46.61 | 344,252 | +0.98(+2.16%) |
Aug 15, 2003 | 45.49 | 45.75 | 45.49 | 45.63 | 272,830 | +0.22(+0.49%) |
Aug 14, 2003 | 45.17 | 45.44 | 44.87 | 45.41 | 454,457 | +0.31(+0.69%) |
Aug 13, 2003 | 44.87 | 45.27 | 44.75 | 45.09 | 157,372 | +0.01(+0.02%) |
Aug 12, 2003 | 44.24 | 45.08 | 44.07 | 45.08 | 263,330 | +0.89(+2.00%) |
Aug 11, 2003 | 43.44 | 44.20 | 43.44 | 44.20 | 384,377 | +0.63(+1.44%) |
Aug 08, 2003 | 43.57 | 43.80 | 43.18 | 43.57 | 385,383 | +0.21(+0.47%) |
Aug 07, 2003 | 43.30 | 43.56 | 43.03 | 43.37 | 714,881 | -0.12(-0.27%) |
Aug 06, 2003 | 43.84 | 44.14 | 43.39 | 43.48 | 608,812 | -0.53(-1.20%) |
Aug 05, 2003 | 44.82 | 44.87 | 43.90 | 44.01 | 243,323 | -0.81(-1.82%) |
Aug 04, 2003 | 45.27 | 45.35 | 44.33 | 44.82 | 684,145 | -0.45(-0.99%) |
Aug 01, 2003 | 45.63 | 45.84 | 45.00 | 45.27 | 509,224 | -0.74(-1.61%) |
Jul 31, 2003 | 46.03 | 46.40 | 45.72 | 46.01 | 1,392,768 | +0.30(+0.65%) |
Jul 30, 2003 | 45.94 | 45.94 | 45.36 | 45.72 | 116,688 | -0.04(-0.10%) |
Jul 29, 2003 | 46.20 | 46.29 | 45.33 | 45.76 | 268,248 | -0.22(-0.49%) |
Jul 28, 2003 | 45.50 | 46.03 | 45.32 | 45.99 | 226,334 | +0.59(+1.30%) |
Jul 25, 2003 | 44.91 | 45.50 | 44.51 | 45.40 | 370,518 | +0.70(+1.56%) |
Jul 24, 2003 | 45.41 | 45.84 | 44.70 | 44.70 | 255,283 | -0.47(-1.05%) |
Jul 23, 2003 | 44.87 | 45.17 | 44.33 | 45.17 | 326,368 | +0.40(+0.90%) |
Jul 22, 2003 | 44.29 | 44.77 | 43.84 | 44.77 | 537,949 | +0.93(+2.12%) |
Jul 21, 2003 | 44.51 | 44.55 | 43.62 | 43.84 | 620,995 | -0.63(-1.41%) |
Jul 18, 2003 | 44.06 | 44.73 | 44.02 | 44.47 | 293,173 | +0.45(+1.02%) |
Jul 17, 2003 | 45.09 | 45.26 | 43.94 | 44.02 | 362,023 | -1.70(-3.72%) |
Jul 16, 2003 | 46.35 | 46.38 | 45.37 | 45.72 | 326,704 | -0.45(-0.97%) |
Jul 15, 2003 | 46.75 | 46.75 | 45.87 | 46.17 | 219,740 | -0.09(-0.19%) |
Jul 14, 2003 | 46.43 | 46.74 | 46.17 | 46.26 | 573,045 | +0.67(+1.47%) |
Jul 11, 2003 | 45.41 | 45.80 | 45.32 | 45.58 | 297,643 | +0.52(+1.15%) |
Jul 10, 2003 | 45.72 | 45.75 | 44.90 | 45.07 | 374,318 | -0.98(-2.12%) |
Jul 09, 2003 | 45.76 | 46.35 | 45.23 | 46.04 | 584,669 | +0.41(+0.90%) |
Jul 08, 2003 | 44.73 | 45.77 | 44.55 | 45.63 | 825,199 | +1.12(+2.51%) |
Jul 07, 2003 | 44.38 | 44.67 | 44.16 | 44.51 | 667,267 | +0.97(+2.22%) |
Jul 03, 2003 | 43.62 | 44.01 | 43.48 | 43.54 | 428,973 | -0.37(-0.84%) |
Jul 02, 2003 | 43.17 | 43.92 | 42.99 | 43.91 | 1,539,186 | +1.10(+2.57%) |