Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 51.77 | 51.77 | 51.06 | 51.06 | 1,386,351 | -0.31(-0.61%) |
Oct 30, 2003 | 51.82 | 52.27 | 51.38 | 51.38 | 1,276,669 | -0.09(-0.17%) |
Oct 29, 2003 | 50.88 | 51.64 | 50.80 | 51.47 | 1,584,337 | +0.44(+0.86%) |
Oct 28, 2003 | 50.04 | 51.03 | 49.99 | 51.03 | 725,240 | +1.26(+2.53%) |
Oct 27, 2003 | 49.31 | 49.94 | 49.31 | 49.77 | 372,581 | +1.03(+2.11%) |
Oct 24, 2003 | 48.65 | 49.09 | 48.39 | 48.74 | 1,244,213 | -0.62(-1.25%) |
Oct 23, 2003 | 49.59 | 49.68 | 48.70 | 49.36 | 700,954 | -0.45(-0.90%) |
Oct 22, 2003 | 50.53 | 50.53 | 49.54 | 49.80 | 624,065 | -0.90(-1.78%) |
Oct 21, 2003 | 50.62 | 51.06 | 50.31 | 50.71 | 320,650 | +0.40(+0.80%) |
Oct 20, 2003 | 50.32 | 50.36 | 49.99 | 50.30 | 372,245 | +0.00(+0.00%) |
Oct 17, 2003 | 51.24 | 51.46 | 50.30 | 50.30 | 246,559 | -1.10(-2.14%) |
Oct 16, 2003 | 50.97 | 51.38 | 50.71 | 51.40 | 552,772 | +0.26(+0.51%) |
Oct 15, 2003 | 52.00 | 52.00 | 50.96 | 51.14 | 671,407 | -0.50(-0.97%) |
Oct 14, 2003 | 51.33 | 51.74 | 51.01 | 51.64 | 349,749 | +0.40(+0.78%) |
Oct 13, 2003 | 50.62 | 51.46 | 50.59 | 51.24 | 488,530 | +0.90(+1.79%) |
Oct 10, 2003 | 50.41 | 50.50 | 49.86 | 50.34 | 641,636 | +0.04(+0.07%) |
Oct 09, 2003 | 50.66 | 51.15 | 50.04 | 50.30 | 946,842 | +0.28(+0.55%) |
Oct 08, 2003 | 50.30 | 50.62 | 49.68 | 50.03 | 2,122,112 | -0.29(-0.57%) |
Oct 07, 2003 | 49.99 | 50.57 | 49.99 | 50.31 | 599,330 | +0.28(+0.55%) |
Oct 06, 2003 | 49.54 | 50.04 | 49.38 | 50.04 | 657,864 | +0.49(+0.99%) |
Oct 03, 2003 | 49.50 | 49.89 | 49.34 | 49.54 | 873,534 | +0.94(+1.93%) |
Oct 02, 2003 | 48.33 | 48.78 | 48.26 | 48.61 | 474,092 | +0.63(+1.30%) |
Oct 01, 2003 | 47.20 | 48.20 | 47.20 | 47.98 | 1,083,496 | +0.99(+2.11%) |
Sep 30, 2003 | 47.58 | 47.58 | 46.24 | 46.99 | 2,162,739 | -0.55(-1.15%) |
Sep 29, 2003 | 47.27 | 47.67 | 46.24 | 47.53 | 1,097,150 | +0.73(+1.57%) |
Sep 26, 2003 | 47.90 | 47.85 | 46.66 | 46.80 | 2,141,250 | -1.10(-2.29%) |
Sep 25, 2003 | 49.68 | 49.68 | 47.90 | 47.90 | 2,087,641 | -1.52(-3.07%) |
Sep 24, 2003 | 50.97 | 51.10 | 49.38 | 49.42 | 975,493 | -1.55(-3.05%) |
Sep 23, 2003 | 50.48 | 51.02 | 50.35 | 50.97 | 401,568 | +0.89(+1.78%) |
Sep 22, 2003 | 50.21 | 50.47 | 49.79 | 50.08 | 407,835 | -0.63(-1.25%) |
Sep 19, 2003 | 50.75 | 51.14 | 50.63 | 50.71 | 782,879 | -0.33(-0.65%) |
Sep 18, 2003 | 50.57 | 51.06 | 50.13 | 51.05 | 1,205,264 | +0.43(+0.85%) |
Sep 17, 2003 | 50.48 | 50.74 | 50.04 | 50.62 | 457,416 | +0.13(+0.27%) |
Sep 16, 2003 | 49.58 | 50.53 | 49.59 | 50.48 | 558,368 | +0.95(+1.91%) |
Sep 15, 2003 | 49.86 | 50.13 | 49.48 | 49.54 | 429,324 | -0.14(-0.29%) |
Sep 12, 2003 | 49.14 | 49.80 | 48.70 | 49.68 | 549,862 | +0.30(+0.62%) |
Sep 11, 2003 | 48.96 | 49.71 | 48.70 | 49.37 | 1,009,852 | +0.37(+0.75%) |
Sep 10, 2003 | 49.90 | 50.04 | 48.83 | 49.01 | 760,495 | -1.43(-2.83%) |
Sep 09, 2003 | 50.57 | 50.84 | 50.13 | 50.44 | 2,252,275 | -0.17(-0.34%) |
Sep 08, 2003 | 49.99 | 50.71 | 49.82 | 50.61 | 674,205 | +0.97(+1.96%) |
Sep 05, 2003 | 49.80 | 50.30 | 49.41 | 49.63 | 331,506 | -0.39(-0.79%) |
Sep 04, 2003 | 49.90 | 50.13 | 49.42 | 50.03 | 350,980 | +0.08(+0.16%) |
Sep 03, 2003 | 49.77 | 50.07 | 49.55 | 49.95 | 975,381 | +0.45(+0.90%) |
Sep 02, 2003 | 48.61 | 49.50 | 48.11 | 49.50 | 361,389 | +1.13(+2.35%) |
Aug 29, 2003 | 48.20 | 48.61 | 47.98 | 48.37 | 407,276 | +0.21(+0.45%) |
Aug 28, 2003 | 47.85 | 48.38 | 47.18 | 48.15 | 618,021 | +0.57(+1.20%) |
Aug 27, 2003 | 47.12 | 47.76 | 47.00 | 47.58 | 600,002 | +0.67(+1.43%) |
Aug 26, 2003 | 46.52 | 47.08 | 46.00 | 46.91 | 452,380 | +0.09(+0.19%) |
Aug 25, 2003 | 47.16 | 47.16 | 46.40 | 46.82 | 629,661 | -0.14(-0.30%) |
Aug 22, 2003 | 48.43 | 48.47 | 46.86 | 46.96 | 575,827 | -0.96(-2.01%) |
Aug 21, 2003 | 47.98 | 47.98 | 47.46 | 47.93 | 614,999 | +0.66(+1.40%) |
Aug 20, 2003 | 47.13 | 47.53 | 46.87 | 47.27 | 514,943 | -0.17(-0.36%) |
Aug 19, 2003 | 46.55 | 47.44 | 45.53 | 47.44 | 793,176 | +0.88(+1.90%) |
Aug 18, 2003 | 45.75 | 46.55 | 45.53 | 46.55 | 344,713 | +0.98(+2.16%) |
Aug 15, 2003 | 45.43 | 45.68 | 45.43 | 45.57 | 273,196 | +0.22(+0.49%) |
Aug 14, 2003 | 45.11 | 45.38 | 44.81 | 45.34 | 455,066 | +0.31(+0.69%) |
Aug 13, 2003 | 44.81 | 45.21 | 44.69 | 45.03 | 157,583 | +0.01(+0.02%) |
Aug 12, 2003 | 44.18 | 45.02 | 44.01 | 45.02 | 263,683 | +0.88(+2.00%) |
Aug 11, 2003 | 43.38 | 44.14 | 43.38 | 44.14 | 384,892 | +0.63(+1.44%) |
Aug 08, 2003 | 43.51 | 43.74 | 43.12 | 43.51 | 385,899 | +0.21(+0.47%) |
Aug 07, 2003 | 43.25 | 43.50 | 42.98 | 43.31 | 715,839 | -0.12(-0.27%) |
Aug 06, 2003 | 43.78 | 44.09 | 43.33 | 43.42 | 609,627 | -0.53(-1.20%) |
Aug 05, 2003 | 44.76 | 44.81 | 43.84 | 43.95 | 243,649 | -0.81(-1.82%) |
Aug 04, 2003 | 45.21 | 45.29 | 44.27 | 44.76 | 685,061 | -0.45(-0.99%) |