Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 46.36 | 46.76 | 46.08 | 46.23 | 619,249 | -0.17(-0.37%) |
Sep 29, 2003 | 45.81 | 46.40 | 45.64 | 46.40 | 497,340 | +0.47(+1.02%) |
Sep 26, 2003 | 45.97 | 46.37 | 45.52 | 45.93 | 355,517 | -0.13(-0.29%) |
Sep 25, 2003 | 46.55 | 46.66 | 45.96 | 46.06 | 350,970 | -0.44(-0.94%) |
Sep 24, 2003 | 47.32 | 47.15 | 46.23 | 46.50 | 536,121 | -0.82(-1.73%) |
Sep 23, 2003 | 47.13 | 47.32 | 46.80 | 47.32 | 334,257 | +0.21(+0.44%) |
Sep 22, 2003 | 47.49 | 47.51 | 46.59 | 47.11 | 406,396 | -0.80(-1.67%) |
Sep 19, 2003 | 47.52 | 48.00 | 47.18 | 47.91 | 1,122,645 | +0.64(+1.36%) |
Sep 18, 2003 | 46.58 | 47.41 | 46.56 | 47.27 | 383,890 | +0.63(+1.35%) |
Sep 17, 2003 | 46.47 | 46.66 | 46.12 | 46.64 | 446,345 | +0.21(+0.46%) |
Sep 16, 2003 | 46.03 | 46.61 | 45.94 | 46.42 | 435,255 | +0.45(+0.99%) |
Sep 15, 2003 | 46.48 | 46.49 | 45.91 | 45.97 | 296,267 | -0.49(-1.05%) |
Sep 12, 2003 | 46.06 | 46.56 | 45.80 | 46.46 | 413,756 | +0.39(+0.84%) |
Sep 11, 2003 | 46.44 | 46.62 | 46.07 | 46.07 | 567,098 | -0.26(-0.57%) |
Sep 10, 2003 | 47.19 | 47.19 | 46.24 | 46.33 | 544,691 | -1.02(-2.16%) |
Sep 09, 2003 | 46.90 | 47.45 | 46.89 | 47.36 | 628,023 | +0.36(+0.77%) |
Sep 08, 2003 | 46.47 | 47.11 | 46.47 | 46.99 | 303,655 | +0.50(+1.07%) |
Sep 05, 2003 | 46.88 | 47.03 | 46.32 | 46.50 | 523,979 | -0.54(-1.14%) |
Sep 04, 2003 | 46.62 | 47.16 | 46.62 | 47.03 | 490,427 | +0.35(+0.74%) |
Sep 03, 2003 | 46.67 | 46.89 | 46.44 | 46.69 | 681,802 | +0.18(+0.39%) |
Sep 02, 2003 | 46.06 | 46.67 | 45.70 | 46.51 | 407,095 | +0.46(+1.00%) |
Aug 29, 2003 | 46.09 | 46.10 | 45.67 | 46.04 | 302,565 | -0.12(-0.25%) |
Aug 28, 2003 | 45.67 | 46.27 | 45.67 | 46.16 | 492,608 | +0.33(+0.72%) |
Aug 27, 2003 | 46.67 | 46.67 | 45.83 | 45.83 | 390,016 | -0.83(-1.79%) |
Aug 26, 2003 | 46.59 | 46.75 | 45.74 | 46.66 | 649,462 | +0.39(+0.84%) |
Aug 25, 2003 | 46.56 | 46.61 | 46.04 | 46.28 | 379,357 | -0.26(-0.57%) |
Aug 22, 2003 | 47.59 | 47.71 | 46.24 | 46.54 | 371,848 | -0.76(-1.61%) |
Aug 21, 2003 | 47.51 | 47.75 | 46.91 | 47.30 | 326,305 | -0.16(-0.33%) |
Aug 20, 2003 | 47.23 | 47.47 | 47.18 | 47.46 | 381,659 | +0.18(+0.38%) |
Aug 19, 2003 | 47.53 | 47.70 | 47.03 | 47.27 | 446,702 | -0.29(-0.61%) |
Aug 18, 2003 | 46.84 | 47.73 | 46.84 | 47.56 | 700,940 | +0.69(+1.48%) |
Aug 15, 2003 | 46.89 | 46.98 | 45.47 | 46.87 | 339,266 | -0.06(-0.12%) |
Aug 14, 2003 | 46.69 | 46.98 | 46.51 | 46.93 | 367,608 | +0.35(+0.76%) |
Aug 13, 2003 | 47.05 | 47.07 | 46.39 | 46.57 | 608,159 | -0.48(-1.02%) |
Aug 12, 2003 | 46.77 | 47.06 | 46.54 | 47.05 | 536,818 | +0.29(+0.62%) |
Aug 11, 2003 | 46.81 | 46.81 | 46.32 | 46.76 | 429,260 | -0.11(-0.23%) |
Aug 08, 2003 | 46.92 | 47.03 | 46.42 | 46.87 | 518,770 | +0.12(+0.25%) |
Aug 07, 2003 | 46.44 | 46.94 | 46.28 | 46.75 | 935,676 | +0.35(+0.77%) |
Aug 06, 2003 | 46.11 | 46.75 | 46.04 | 46.40 | 683,619 | +0.32(+0.70%) |
Aug 05, 2003 | 46.32 | 46.49 | 46.03 | 46.08 | 746,603 | -0.35(-0.75%) |
Aug 04, 2003 | 46.25 | 46.53 | 45.61 | 46.42 | 812,857 | +0.11(+0.25%) |
Aug 01, 2003 | 46.06 | 46.39 | 45.42 | 46.31 | 880,323 | +0.17(+0.36%) |
Jul 31, 2003 | 47.12 | 47.54 | 46.09 | 46.14 | 919,688 | -0.87(-1.84%) |
Jul 30, 2003 | 46.70 | 47.11 | 46.66 | 47.01 | 577,757 | +0.26(+0.55%) |
Jul 29, 2003 | 46.50 | 46.97 | 46.44 | 46.75 | 915,812 | -0.31(-0.67%) |
Jul 28, 2003 | 47.10 | 47.26 | 46.66 | 47.07 | 588,537 | -0.13(-0.28%) |
Jul 25, 2003 | 46.13 | 47.27 | 46.05 | 47.20 | 1,317,820 | +1.38(+3.01%) |
Jul 24, 2003 | 45.20 | 46.20 | 45.17 | 45.82 | 625,480 | +0.53(+1.17%) |
Jul 23, 2003 | 45.16 | 45.57 | 44.80 | 45.29 | 558,014 | -0.02(-0.05%) |
Jul 22, 2003 | 44.91 | 45.50 | 44.88 | 45.32 | 1,385,407 | +0.30(+0.66%) |
Jul 21, 2003 | 45.22 | 45.61 | 44.79 | 45.02 | 1,148,369 | +0.11(+0.24%) |
Jul 18, 2003 | 43.86 | 44.95 | 43.81 | 44.91 | 1,658,661 | +2.31(+5.43%) |
Jul 17, 2003 | 42.78 | 42.78 | 42.23 | 42.60 | 381,659 | -0.29(-0.67%) |
Jul 16, 2003 | 42.48 | 42.91 | 42.31 | 42.89 | 593,867 | +0.41(+0.97%) |
Jul 15, 2003 | 43.62 | 43.62 | 42.46 | 42.48 | 620,029 | -0.98(-2.26%) |
Jul 14, 2003 | 43.29 | 43.81 | 43.10 | 43.46 | 441,615 | +0.42(+0.98%) |
Jul 11, 2003 | 42.88 | 43.49 | 42.73 | 43.04 | 282,338 | +0.28(+0.66%) |
Jul 10, 2003 | 42.93 | 43.00 | 42.48 | 42.76 | 337,691 | -0.40(-0.94%) |
Jul 09, 2003 | 43.67 | 43.76 | 42.92 | 43.16 | 707,965 | -0.59(-1.34%) |
Jul 08, 2003 | 43.44 | 43.76 | 43.15 | 43.75 | 365,792 | +0.21(+0.47%) |
Jul 07, 2003 | 42.85 | 43.76 | 42.85 | 43.54 | 292,149 | +0.71(+1.66%) |
Jul 03, 2003 | 42.83 | 43.25 | 42.63 | 42.83 | 249,877 | -0.05(-0.12%) |
Jul 02, 2003 | 42.30 | 43.02 | 42.20 | 42.88 | 469,914 | +0.61(+1.45%) |