Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 56.15 | 56.32 | 53.97 | 54.00 | 1,058,596 | -2.51(-4.44%) |
Oct 30, 2003 | 57.05 | 58.88 | 56.06 | 56.51 | 1,195,466 | -0.54(-0.95%) |
Oct 29, 2003 | 56.00 | 57.88 | 55.20 | 57.05 | 1,398,505 | +0.63(+1.12%) |
Oct 28, 2003 | 52.86 | 56.64 | 52.73 | 56.42 | 1,762,720 | +4.24(+8.13%) |
Oct 27, 2003 | 52.10 | 52.84 | 52.00 | 52.18 | 1,002,500 | +0.90(+1.76%) |
Oct 24, 2003 | 51.25 | 53.14 | 50.46 | 51.28 | 1,327,900 | -0.81(-1.56%) |
Oct 23, 2003 | 51.93 | 52.39 | 50.64 | 52.09 | 1,604,600 | -1.64(-3.05%) |
Oct 22, 2003 | 54.60 | 55.24 | 53.33 | 53.73 | 2,436,400 | -1.55(-2.80%) |
Oct 21, 2003 | 51.72 | 55.34 | 51.00 | 55.28 | 4,075,906 | +5.33(+10.67%) |
Oct 20, 2003 | 50.01 | 51.25 | 48.85 | 49.95 | 1,584,517 | -0.07(-0.14%) |
Oct 17, 2003 | 52.38 | 52.50 | 49.47 | 50.02 | 1,252,220 | -2.55(-4.85%) |
Oct 16, 2003 | 51.12 | 52.57 | 50.80 | 52.57 | 548,931 | +1.19(+2.32%) |
Oct 15, 2003 | 51.50 | 53.68 | 50.93 | 51.38 | 1,579,489 | +0.88(+1.74%) |
Oct 14, 2003 | 50.29 | 50.57 | 49.60 | 50.50 | 570,519 | +0.04(+0.08%) |
Oct 13, 2003 | 49.70 | 50.55 | 49.59 | 50.46 | 845,368 | +1.09(+2.21%) |
Oct 10, 2003 | 51.10 | 51.49 | 49.02 | 49.37 | 768,914 | -1.73(-3.39%) |
Oct 09, 2003 | 51.07 | 51.69 | 49.78 | 51.10 | 1,216,596 | +1.39(+2.80%) |
Oct 08, 2003 | 50.49 | 50.70 | 48.70 | 49.71 | 493,864 | -0.73(-1.45%) |
Oct 07, 2003 | 48.70 | 50.45 | 48.70 | 50.44 | 922,454 | +1.14(+2.31%) |
Oct 06, 2003 | 48.65 | 49.56 | 48.65 | 49.30 | 793,625 | +0.90(+1.86%) |
Oct 03, 2003 | 48.05 | 48.60 | 47.26 | 48.40 | 1,515,935 | +1.49(+3.18%) |
Oct 02, 2003 | 46.50 | 47.52 | 46.32 | 46.91 | 1,160,405 | +0.03(+0.06%) |
Oct 01, 2003 | 45.62 | 47.18 | 45.32 | 46.88 | 1,875,248 | +1.96(+4.36%) |
Sep 30, 2003 | 48.19 | 48.23 | 44.84 | 44.92 | 2,454,409 | -4.14(-8.44%) |
Sep 29, 2003 | 47.78 | 49.87 | 47.78 | 49.06 | 849,255 | +1.62(+3.41%) |
Sep 26, 2003 | 47.10 | 49.00 | 47.00 | 47.44 | 799,320 | -0.89(-1.84%) |
Sep 25, 2003 | 49.36 | 51.03 | 48.24 | 48.33 | 1,021,487 | -0.76(-1.55%) |
Sep 24, 2003 | 51.65 | 52.28 | 48.98 | 49.09 | 1,040,744 | -2.56(-4.96%) |
Sep 23, 2003 | 50.85 | 52.74 | 50.66 | 51.65 | 919,508 | +0.41(+0.80%) |
Sep 22, 2003 | 50.85 | 51.69 | 50.29 | 51.24 | 644,952 | -0.51(-0.99%) |
Sep 19, 2003 | 52.65 | 52.66 | 51.13 | 51.75 | 670,301 | -1.20(-2.27%) |
Sep 18, 2003 | 51.35 | 53.01 | 51.11 | 52.95 | 729,483 | +1.14(+2.20%) |
Sep 17, 2003 | 50.66 | 52.99 | 50.60 | 51.81 | 1,370,389 | +0.98(+1.93%) |
Sep 16, 2003 | 49.36 | 50.94 | 49.31 | 50.83 | 1,242,861 | +1.50(+3.04%) |
Sep 15, 2003 | 49.19 | 50.10 | 48.62 | 49.33 | 803,700 | +0.13(+0.26%) |
Sep 12, 2003 | 47.74 | 49.24 | 47.58 | 49.20 | 670,500 | +1.19(+2.48%) |
Sep 11, 2003 | 46.70 | 48.27 | 46.64 | 48.01 | 1,099,000 | +1.33(+2.85%) |
Sep 10, 2003 | 49.06 | 49.06 | 46.67 | 46.68 | 877,400 | -2.80(-5.66%) |
Sep 09, 2003 | 49.15 | 50.05 | 48.26 | 49.48 | 1,673,600 | +0.12(+0.24%) |
Sep 08, 2003 | 48.20 | 49.50 | 47.77 | 49.36 | 1,343,200 | +1.59(+3.33%) |
Sep 05, 2003 | 45.00 | 45.45 | 44.69 | 47.77 | 2,469,347 | +2.23(+4.90%) |
Sep 04, 2003 | 44.30 | 45.84 | 44.15 | 45.54 | 1,141,100 | +1.04(+2.34%) |
Sep 03, 2003 | 45.13 | 45.16 | 43.57 | 44.50 | 640,300 | -0.32(-0.71%) |
Sep 02, 2003 | 44.85 | 44.97 | 43.50 | 44.82 | 584,100 | +0.38(+0.86%) |
Aug 29, 2003 | 44.40 | 44.85 | 43.91 | 44.44 | 422,400 | -0.25(-0.56%) |
Aug 28, 2003 | 43.60 | 44.88 | 43.52 | 44.69 | 981,200 | +1.29(+2.97%) |
Aug 27, 2003 | 41.91 | 43.47 | 41.62 | 43.40 | 555,900 | +1.09(+2.58%) |
Aug 26, 2003 | 40.58 | 42.33 | 40.35 | 42.31 | 964,500 | +1.19(+2.89%) |
Aug 25, 2003 | 42.95 | 43.14 | 40.83 | 41.12 | 1,383,700 | -2.28(-5.25%) |
Aug 22, 2003 | 44.22 | 45.35 | 43.20 | 43.40 | 2,016,800 | +0.15(+0.35%) |
Aug 21, 2003 | 40.09 | 43.41 | 40.05 | 43.25 | 1,799,700 | +3.45(+8.67%) |
Aug 20, 2003 | 39.00 | 40.39 | 38.72 | 39.80 | 865,300 | +0.55(+1.40%) |
Aug 19, 2003 | 38.75 | 39.68 | 38.70 | 39.25 | 505,900 | +0.75(+1.95%) |
Aug 18, 2003 | 36.43 | 38.87 | 36.43 | 38.50 | 985,600 | +1.87(+5.11%) |
Aug 15, 2003 | 35.98 | 36.63 | 35.86 | 36.63 | 222,800 | +0.63(+1.75%) |
Aug 14, 2003 | 35.66 | 36.41 | 35.35 | 36.00 | 444,600 | +0.44(+1.24%) |
Aug 13, 2003 | 35.30 | 36.08 | 35.18 | 35.56 | 444,500 | +0.31(+0.88%) |
Aug 12, 2003 | 34.57 | 35.33 | 34.57 | 35.25 | 329,700 | +0.63(+1.82%) |
Aug 11, 2003 | 34.10 | 34.97 | 34.10 | 34.62 | 476,900 | +0.47(+1.38%) |
Aug 08, 2003 | 34.82 | 35.07 | 33.61 | 34.15 | 943,800 | -0.27(-0.78%) |
Aug 07, 2003 | 34.58 | 34.82 | 33.80 | 34.42 | 493,700 | -0.20(-0.58%) |
Aug 06, 2003 | 35.96 | 35.96 | 34.50 | 34.62 | 695,400 | -1.29(-3.59%) |
Aug 05, 2003 | 36.84 | 36.89 | 35.57 | 35.91 | 623,600 | -0.92(-2.50%) |
Aug 04, 2003 | 36.25 | 36.93 | 35.79 | 36.83 | 506,300 | +0.38(+1.04%) |