Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 49.02 | 50.25 | 48.50 | 49.49 | 592,202 | -0.09(-0.18%) |
Sep 29, 2003 | 49.97 | 50.70 | 47.24 | 49.58 | 1,087,044 | -0.47(-0.94%) |
Sep 26, 2003 | 51.43 | 51.55 | 49.54 | 50.05 | 856,477 | -1.36(-2.65%) |
Sep 25, 2003 | 51.00 | 51.60 | 49.55 | 51.41 | 1,013,224 | -0.55(-1.06%) |
Sep 24, 2003 | 53.49 | 54.00 | 51.40 | 51.96 | 698,923 | -1.53(-2.86%) |
Sep 23, 2003 | 52.00 | 53.57 | 51.81 | 53.49 | 575,190 | +1.61(+3.10%) |
Sep 22, 2003 | 52.39 | 52.39 | 51.59 | 51.88 | 491,847 | -0.62(-1.18%) |
Sep 19, 2003 | 53.37 | 53.37 | 51.90 | 52.50 | 842,679 | -0.80(-1.50%) |
Sep 18, 2003 | 53.59 | 53.94 | 53.14 | 53.30 | 317,735 | -0.27(-0.50%) |
Sep 17, 2003 | 53.31 | 53.93 | 53.24 | 53.57 | 363,410 | +0.07(+0.13%) |
Sep 16, 2003 | 53.11 | 53.64 | 53.00 | 53.50 | 674,801 | +0.26(+0.49%) |
Sep 15, 2003 | 53.00 | 53.81 | 53.00 | 53.24 | 447,600 | -0.05(-0.09%) |
Sep 12, 2003 | 53.10 | 54.25 | 53.01 | 53.29 | 1,904,200 | -0.80(-1.48%) |
Sep 11, 2003 | 54.30 | 54.37 | 52.65 | 54.09 | 679,400 | -0.41(-0.75%) |
Sep 10, 2003 | 55.40 | 55.99 | 54.00 | 54.50 | 272,100 | -1.14(-2.05%) |
Sep 09, 2003 | 55.39 | 56.22 | 55.31 | 55.64 | 638,800 | +0.15(+0.27%) |
Sep 08, 2003 | 54.51 | 55.97 | 54.51 | 55.49 | 265,300 | +0.58(+1.06%) |
Sep 05, 2003 | 54.15 | 55.89 | 53.96 | 54.91 | 234,178 | +0.59(+1.09%) |
Sep 04, 2003 | 52.89 | 54.40 | 52.70 | 54.32 | 443,900 | +0.93(+1.74%) |
Sep 03, 2003 | 53.60 | 54.88 | 53.30 | 53.39 | 444,600 | -0.19(-0.35%) |
Sep 02, 2003 | 53.75 | 53.93 | 53.31 | 53.58 | 206,100 | +0.03(+0.06%) |
Aug 29, 2003 | 53.04 | 54.02 | 52.95 | 53.55 | 228,400 | +0.72(+1.36%) |
Aug 28, 2003 | 52.00 | 53.16 | 52.00 | 52.83 | 112,200 | +0.75(+1.44%) |
Aug 27, 2003 | 51.78 | 52.18 | 51.78 | 52.08 | 58,200 | +0.18(+0.35%) |
Aug 26, 2003 | 52.05 | 52.15 | 50.92 | 51.90 | 106,100 | -0.16(-0.31%) |
Aug 25, 2003 | 52.30 | 52.50 | 51.80 | 52.06 | 190,700 | -0.30(-0.57%) |
Aug 22, 2003 | 53.59 | 53.85 | 52.35 | 52.36 | 232,300 | -0.79(-1.49%) |
Aug 21, 2003 | 51.70 | 53.35 | 51.70 | 53.15 | 341,800 | +1.65(+3.20%) |
Aug 20, 2003 | 51.20 | 51.88 | 51.00 | 51.50 | 102,600 | +0.10(+0.19%) |
Aug 19, 2003 | 52.07 | 52.07 | 50.90 | 51.40 | 287,500 | -0.38(-0.73%) |
Aug 18, 2003 | 49.60 | 52.47 | 49.52 | 51.78 | 336,900 | +2.26(+4.56%) |
Aug 15, 2003 | 49.45 | 50.02 | 49.24 | 49.52 | 131,600 | +0.27(+0.55%) |
Aug 14, 2003 | 49.55 | 49.71 | 48.89 | 49.25 | 257,200 | -0.27(-0.55%) |
Aug 13, 2003 | 50.17 | 50.18 | 49.28 | 49.52 | 238,000 | -0.72(-1.43%) |
Aug 12, 2003 | 49.70 | 50.67 | 49.12 | 50.24 | 255,800 | +0.72(+1.45%) |
Aug 11, 2003 | 49.64 | 50.59 | 49.23 | 49.52 | 218,900 | -0.34(-0.68%) |
Aug 08, 2003 | 49.86 | 50.30 | 49.23 | 49.86 | 180,300 | -0.18(-0.36%) |
Aug 07, 2003 | 49.19 | 50.97 | 49.19 | 50.04 | 286,900 | +0.82(+1.67%) |
Aug 06, 2003 | 50.00 | 50.60 | 48.49 | 49.22 | 544,200 | -0.76(-1.52%) |
Aug 05, 2003 | 51.25 | 51.51 | 49.90 | 49.98 | 368,600 | -1.32(-2.57%) |
Aug 04, 2003 | 52.55 | 52.57 | 51.21 | 51.30 | 379,600 | -1.09(-2.08%) |
Aug 01, 2003 | 53.66 | 53.50 | 52.40 | 52.39 | 258,891 | -1.27(-2.37%) |
Jul 31, 2003 | 53.45 | 54.40 | 53.02 | 53.66 | 365,600 | +0.66(+1.25%) |
Jul 30, 2003 | 53.10 | 54.40 | 52.50 | 53.00 | 299,900 | -0.36(-0.67%) |
Jul 29, 2003 | 52.69 | 53.63 | 50.85 | 53.36 | 571,200 | +0.68(+1.29%) |
Jul 28, 2003 | 51.85 | 53.83 | 51.70 | 52.68 | 315,900 | +0.98(+1.90%) |
Jul 25, 2003 | 51.35 | 52.69 | 49.45 | 51.70 | 1,088,700 | -0.23(-0.44%) |
Jul 24, 2003 | 53.35 | 55.27 | 50.47 | 51.93 | 1,082,600 | -1.37(-2.57%) |
Jul 23, 2003 | 52.72 | 53.71 | 52.47 | 53.30 | 115,000 | +0.82(+1.56%) |
Jul 22, 2003 | 52.64 | 52.93 | 51.78 | 52.48 | 236,500 | -0.18(-0.34%) |
Jul 21, 2003 | 53.79 | 54.70 | 52.52 | 52.66 | 163,100 | -1.04(-1.94%) |
Jul 18, 2003 | 53.34 | 54.14 | 53.01 | 53.70 | 151,200 | +0.38(+0.71%) |
Jul 17, 2003 | 54.29 | 54.29 | 52.60 | 53.32 | 261,300 | -1.10(-2.02%) |
Jul 16, 2003 | 55.51 | 56.26 | 53.67 | 54.42 | 238,600 | -1.07(-1.93%) |
Jul 15, 2003 | 55.50 | 56.40 | 54.95 | 55.49 | 145,800 | +0.01(+0.02%) |
Jul 14, 2003 | 55.61 | 56.20 | 55.27 | 55.48 | 237,000 | +0.37(+0.67%) |
Jul 11, 2003 | 55.30 | 55.98 | 55.10 | 55.11 | 170,900 | -0.14(-0.25%) |
Jul 10, 2003 | 56.76 | 56.86 | 55.25 | 55.25 | 220,400 | -1.56(-2.75%) |
Jul 09, 2003 | 57.09 | 57.34 | 55.80 | 56.81 | 572,000 | +0.21(+0.37%) |
Jul 08, 2003 | 56.21 | 57.50 | 56.01 | 56.60 | 306,000 | -0.19(-0.33%) |
Jul 07, 2003 | 55.39 | 56.79 | 55.39 | 56.79 | 361,800 | +1.59(+2.88%) |
Jul 03, 2003 | 53.60 | 56.00 | 53.48 | 55.20 | 422,400 | +1.74(+3.25%) |
Jul 02, 2003 | 51.88 | 54.19 | 52.25 | 53.46 | 385,241 | +1.60(+3.09%) |