Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 45.82 | 46.01 | 45.57 | 45.80 | 163,629 | -0.74(-1.59%) |
Oct 30, 2003 | 46.76 | 46.76 | 46.39 | 46.54 | 68,309 | -0.83(-1.76%) |
Oct 29, 2003 | 47.20 | 47.48 | 47.16 | 47.37 | 116,469 | +0.35(+0.74%) |
Oct 28, 2003 | 46.45 | 46.85 | 46.36 | 47.02 | 232,081 | +1.08(+2.36%) |
Oct 27, 2003 | 45.80 | 46.17 | 45.69 | 45.94 | 91,317 | +0.45(+1.00%) |
Oct 24, 2003 | 45.31 | 45.85 | 45.31 | 45.48 | 37,727 | -0.22(-0.47%) |
Oct 23, 2003 | 45.24 | 45.88 | 45.23 | 45.70 | 99,320 | -0.21(-0.46%) |
Oct 22, 2003 | 45.95 | 46.19 | 45.70 | 45.91 | 115,897 | -0.50(-1.07%) |
Oct 21, 2003 | 46.06 | 46.72 | 46.03 | 46.41 | 148,480 | +0.04(+0.09%) |
Oct 20, 2003 | 46.04 | 46.51 | 45.95 | 46.37 | 85,601 | +0.48(+1.04%) |
Oct 17, 2003 | 46.31 | 46.32 | 45.60 | 45.89 | 130,045 | -0.94(-2.02%) |
Oct 16, 2003 | 46.28 | 46.82 | 46.28 | 46.83 | 103,322 | +0.58(+1.26%) |
Oct 15, 2003 | 46.77 | 46.77 | 46.14 | 46.25 | 100,463 | -0.59(-1.25%) |
Oct 14, 2003 | 46.24 | 46.88 | 46.09 | 46.84 | 89,745 | +0.27(+0.59%) |
Oct 13, 2003 | 46.55 | 46.76 | 46.30 | 46.57 | 158,055 | +0.45(+0.99%) |
Oct 10, 2003 | 46.14 | 46.23 | 45.88 | 46.11 | 74,883 | +0.78(+1.73%) |
Oct 09, 2003 | 45.69 | 45.81 | 45.23 | 45.33 | 88,602 | +0.43(+0.97%) |
Oct 08, 2003 | 45.47 | 45.47 | 44.83 | 44.90 | 68,309 | -0.10(-0.22%) |
Oct 07, 2003 | 45.19 | 45.02 | 44.52 | 44.99 | 121,471 | -0.20(-0.43%) |
Oct 06, 2003 | 44.69 | 45.32 | 44.71 | 45.19 | 68,881 | +0.50(+1.11%) |
Oct 03, 2003 | 44.60 | 45.16 | 44.60 | 44.69 | 125,472 | +0.82(+1.87%) |
Oct 02, 2003 | 43.76 | 44.07 | 43.55 | 43.87 | 147,909 | -0.18(-0.41%) |
Oct 01, 2003 | 43.31 | 44.08 | 43.28 | 44.06 | 118,470 | +1.59(+3.74%) |
Sep 30, 2003 | 43.45 | 43.45 | 42.08 | 42.47 | 132,046 | -0.92(-2.13%) |
Sep 29, 2003 | 43.11 | 43.40 | 43.13 | 43.39 | 126,616 | +0.28(+0.65%) |
Sep 26, 2003 | 43.15 | 43.57 | 42.92 | 43.11 | 73,454 | -0.32(-0.74%) |
Sep 25, 2003 | 43.19 | 43.87 | 43.10 | 43.43 | 120,042 | +0.24(+0.57%) |
Sep 24, 2003 | 44.76 | 44.76 | 42.82 | 43.19 | 267,808 | -1.71(-3.82%) |
Sep 23, 2003 | 44.74 | 44.85 | 44.36 | 44.90 | 140,906 | -0.42(-0.93%) |
Sep 22, 2003 | 45.69 | 45.69 | 45.26 | 45.32 | 79,456 | -1.26(-2.70%) |
Sep 19, 2003 | 46.96 | 47.07 | 46.45 | 46.58 | 154,625 | -0.16(-0.34%) |
Sep 18, 2003 | 46.56 | 46.86 | 46.39 | 46.74 | 159,055 | +1.39(+3.07%) |
Sep 17, 2003 | 45.47 | 45.75 | 45.33 | 45.35 | 107,752 | -0.36(-0.78%) |
Sep 16, 2003 | 45.19 | 45.71 | 45.23 | 45.71 | 133,475 | +0.64(+1.43%) |
Sep 15, 2003 | 45.60 | 45.60 | 44.98 | 45.06 | 63,022 | -0.11(-0.25%) |
Sep 12, 2003 | 44.92 | 45.25 | 44.76 | 45.18 | 86,459 | +0.15(+0.33%) |
Sep 11, 2003 | 44.58 | 45.13 | 44.54 | 45.03 | 88,459 | +0.59(+1.32%) |
Sep 10, 2003 | 44.78 | 44.88 | 44.36 | 44.44 | 104,036 | -1.10(-2.41%) |
Sep 09, 2003 | 45.28 | 45.76 | 45.27 | 45.54 | 202,356 | +0.76(+1.69%) |
Sep 08, 2003 | 44.86 | 45.19 | 44.66 | 44.78 | 195,640 | +1.15(+2.63%) |
Sep 05, 2003 | 43.71 | 43.86 | 43.38 | 43.64 | 172,203 | +0.00(+0.00%) |
Sep 04, 2003 | 43.33 | 43.76 | 43.26 | 43.64 | 254,518 | +0.79(+1.85%) |
Sep 03, 2003 | 43.10 | 43.17 | 42.51 | 42.85 | 206,501 | +1.29(+3.10%) |
Sep 02, 2003 | 41.57 | 41.87 | 41.22 | 41.56 | 138,191 | +0.80(+1.97%) |
Aug 29, 2003 | 40.26 | 40.75 | 40.17 | 40.75 | 109,610 | -0.06(-0.14%) |
Aug 28, 2003 | 40.80 | 40.87 | 40.38 | 40.81 | 160,770 | +0.40(+0.99%) |
Aug 27, 2003 | 40.14 | 40.57 | 40.03 | 40.41 | 96,033 | +0.14(+0.35%) |
Aug 26, 2003 | 40.00 | 40.31 | 39.33 | 40.27 | 238,798 | +0.04(+0.09%) |
Aug 25, 2003 | 40.39 | 40.51 | 40.10 | 40.24 | 207,072 | -0.42(-1.03%) |
Aug 22, 2003 | 40.83 | 41.03 | 40.31 | 40.66 | 221,792 | -0.80(-1.94%) |
Aug 21, 2003 | 41.99 | 42.10 | 41.38 | 41.46 | 418,575 | -0.80(-1.90%) |
Aug 20, 2003 | 41.45 | 42.34 | 41.31 | 42.27 | 161,628 | -0.24(-0.58%) |
Aug 19, 2003 | 43.01 | 43.01 | 42.13 | 42.51 | 95,033 | -0.67(-1.56%) |
Aug 18, 2003 | 43.02 | 43.26 | 42.71 | 43.18 | 77,884 | -0.17(-0.40%) |
Aug 15, 2003 | 43.28 | 43.49 | 43.14 | 43.36 | 43,300 | +0.04(+0.10%) |
Aug 14, 2003 | 42.87 | 43.70 | 42.87 | 43.31 | 151,338 | +0.45(+1.06%) |
Aug 13, 2003 | 43.37 | 43.45 | 42.59 | 42.86 | 107,037 | -0.38(-0.87%) |
Aug 12, 2003 | 42.80 | 43.25 | 42.69 | 43.24 | 140,620 | +0.83(+1.96%) |
Aug 11, 2003 | 42.03 | 42.78 | 41.90 | 42.41 | 162,199 | +0.67(+1.61%) |
Aug 08, 2003 | 42.48 | 42.50 | 41.46 | 41.73 | 257,233 | -0.39(-0.93%) |
Aug 07, 2003 | 42.27 | 42.33 | 41.82 | 42.13 | 278,383 | -0.42(-0.99%) |
Aug 06, 2003 | 41.85 | 42.84 | 41.78 | 42.55 | 568,914 | -0.94(-2.17%) |
Aug 05, 2003 | 43.50 | 43.98 | 43.24 | 43.49 | 153,053 | -0.01(-0.03%) |
Aug 04, 2003 | 43.60 | 43.62 | 42.69 | 43.50 | 167,487 | -0.42(-0.96%) |