Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 51.84 | 51.84 | 51.14 | 51.14 | 1,384,382 | -0.31(-0.61%) |
Oct 30, 2003 | 51.90 | 52.34 | 51.45 | 51.45 | 1,274,856 | -0.09(-0.17%) |
Oct 29, 2003 | 50.96 | 51.71 | 50.87 | 51.54 | 1,582,087 | +0.44(+0.86%) |
Oct 28, 2003 | 50.11 | 51.10 | 50.06 | 51.10 | 724,210 | +1.26(+2.53%) |
Oct 27, 2003 | 49.38 | 50.01 | 49.38 | 49.84 | 372,052 | +1.03(+2.11%) |
Oct 24, 2003 | 48.72 | 49.16 | 48.46 | 48.81 | 1,242,446 | -0.62(-1.25%) |
Oct 23, 2003 | 49.66 | 49.75 | 48.76 | 49.43 | 699,958 | -0.45(-0.90%) |
Oct 22, 2003 | 50.60 | 50.60 | 49.61 | 49.87 | 623,178 | -0.90(-1.78%) |
Oct 21, 2003 | 50.69 | 51.14 | 50.38 | 50.78 | 320,195 | +0.40(+0.80%) |
Oct 20, 2003 | 50.39 | 50.43 | 50.06 | 50.38 | 371,716 | +0.00(+0.00%) |
Oct 17, 2003 | 51.31 | 51.53 | 50.38 | 50.38 | 246,209 | -1.10(-2.14%) |
Oct 16, 2003 | 51.05 | 51.45 | 50.78 | 51.48 | 551,987 | +0.26(+0.51%) |
Oct 15, 2003 | 52.08 | 52.08 | 51.03 | 51.22 | 670,453 | -0.50(-0.97%) |
Oct 14, 2003 | 51.40 | 51.82 | 51.08 | 51.72 | 349,252 | +0.40(+0.78%) |
Oct 13, 2003 | 50.69 | 51.53 | 50.66 | 51.31 | 487,836 | +0.90(+1.79%) |
Oct 10, 2003 | 50.48 | 50.57 | 49.93 | 50.41 | 640,725 | +0.04(+0.07%) |
Oct 09, 2003 | 50.73 | 51.23 | 50.11 | 50.38 | 945,497 | +0.28(+0.55%) |
Oct 08, 2003 | 50.38 | 50.69 | 49.75 | 50.10 | 2,119,098 | -0.29(-0.57%) |
Oct 07, 2003 | 50.06 | 50.64 | 50.06 | 50.38 | 598,479 | +0.28(+0.55%) |
Oct 06, 2003 | 49.61 | 50.12 | 49.45 | 50.11 | 656,930 | +0.49(+0.99%) |
Oct 03, 2003 | 49.57 | 49.96 | 49.41 | 49.61 | 872,293 | +0.94(+1.93%) |
Oct 02, 2003 | 48.40 | 48.85 | 48.33 | 48.68 | 473,419 | +0.63(+1.30%) |
Oct 01, 2003 | 47.27 | 48.26 | 47.27 | 48.05 | 1,081,957 | +0.99(+2.11%) |
Sep 30, 2003 | 47.65 | 47.65 | 46.30 | 47.06 | 2,159,667 | -0.55(-1.15%) |
Sep 29, 2003 | 47.33 | 47.74 | 46.30 | 47.60 | 1,095,592 | +0.73(+1.57%) |
Sep 26, 2003 | 47.97 | 47.91 | 46.72 | 46.87 | 2,138,209 | -1.10(-2.29%) |
Sep 25, 2003 | 49.75 | 49.75 | 47.97 | 47.97 | 2,084,676 | -1.52(-3.07%) |
Sep 24, 2003 | 51.05 | 51.17 | 49.45 | 49.49 | 974,108 | -1.56(-3.05%) |
Sep 23, 2003 | 50.55 | 51.09 | 50.42 | 51.05 | 400,998 | +0.89(+1.78%) |
Sep 22, 2003 | 50.29 | 50.55 | 49.87 | 50.15 | 407,256 | -0.64(-1.25%) |
Sep 19, 2003 | 50.82 | 51.22 | 50.71 | 50.79 | 781,767 | -0.33(-0.65%) |
Sep 18, 2003 | 50.64 | 51.14 | 50.21 | 51.12 | 1,203,553 | +0.43(+0.85%) |
Sep 17, 2003 | 50.55 | 50.81 | 50.11 | 50.69 | 456,766 | +0.13(+0.27%) |
Sep 16, 2003 | 49.65 | 50.60 | 49.66 | 50.55 | 557,575 | +0.95(+1.91%) |
Sep 15, 2003 | 49.93 | 50.20 | 49.55 | 49.61 | 428,714 | -0.14(-0.29%) |
Sep 12, 2003 | 49.21 | 49.87 | 48.77 | 49.75 | 549,081 | +0.30(+0.62%) |
Sep 11, 2003 | 49.03 | 49.78 | 48.76 | 49.44 | 1,008,418 | +0.37(+0.75%) |
Sep 10, 2003 | 49.97 | 50.11 | 48.90 | 49.08 | 759,415 | -1.43(-2.83%) |
Sep 09, 2003 | 50.64 | 50.91 | 50.21 | 50.51 | 2,249,076 | -0.17(-0.34%) |
Sep 08, 2003 | 50.06 | 50.78 | 49.89 | 50.68 | 673,247 | +0.98(+1.96%) |
Sep 05, 2003 | 49.87 | 50.38 | 49.48 | 49.70 | 331,035 | -0.39(-0.79%) |
Sep 04, 2003 | 49.97 | 50.20 | 49.49 | 50.10 | 350,482 | +0.08(+0.16%) |
Sep 03, 2003 | 49.84 | 50.14 | 49.62 | 50.02 | 973,996 | +0.45(+0.90%) |
Sep 02, 2003 | 48.68 | 49.57 | 48.18 | 49.57 | 360,875 | +1.14(+2.35%) |
Aug 29, 2003 | 48.27 | 48.68 | 48.05 | 48.43 | 406,697 | +0.21(+0.45%) |
Aug 28, 2003 | 47.91 | 48.45 | 47.24 | 48.22 | 617,143 | +0.57(+1.20%) |
Aug 27, 2003 | 47.19 | 47.83 | 47.06 | 47.65 | 599,150 | +0.67(+1.43%) |
Aug 26, 2003 | 46.59 | 47.15 | 46.06 | 46.98 | 451,737 | +0.09(+0.19%) |
Aug 25, 2003 | 47.23 | 47.23 | 46.47 | 46.89 | 628,766 | -0.14(-0.30%) |
Aug 22, 2003 | 48.50 | 48.54 | 46.93 | 47.03 | 575,009 | -0.97(-2.01%) |
Aug 21, 2003 | 48.05 | 48.05 | 47.53 | 48.00 | 614,126 | +0.66(+1.40%) |
Aug 20, 2003 | 47.20 | 47.60 | 46.94 | 47.33 | 514,211 | -0.17(-0.36%) |
Aug 19, 2003 | 46.62 | 47.51 | 45.60 | 47.50 | 792,049 | +0.89(+1.90%) |
Aug 18, 2003 | 45.81 | 46.62 | 45.60 | 46.62 | 344,223 | +0.98(+2.16%) |
Aug 15, 2003 | 45.49 | 45.75 | 45.49 | 45.63 | 272,808 | +0.22(+0.49%) |
Aug 14, 2003 | 45.18 | 45.45 | 44.87 | 45.41 | 454,419 | +0.31(+0.69%) |
Aug 13, 2003 | 44.87 | 45.28 | 44.76 | 45.10 | 157,359 | +0.01(+0.02%) |
Aug 12, 2003 | 44.25 | 45.09 | 44.08 | 45.09 | 263,308 | +0.89(+2.00%) |
Aug 11, 2003 | 43.44 | 44.20 | 43.44 | 44.20 | 384,345 | +0.63(+1.44%) |
Aug 08, 2003 | 43.58 | 43.80 | 43.18 | 43.58 | 385,351 | +0.21(+0.47%) |
Aug 07, 2003 | 43.31 | 43.57 | 43.04 | 43.37 | 714,822 | -0.12(-0.27%) |
Aug 06, 2003 | 43.84 | 44.15 | 43.40 | 43.49 | 608,761 | -0.53(-1.20%) |
Aug 05, 2003 | 44.83 | 44.87 | 43.91 | 44.01 | 243,303 | -0.81(-1.82%) |
Aug 04, 2003 | 45.28 | 45.36 | 44.34 | 44.83 | 684,088 | -0.45(-0.99%) |