Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 41.34 | 42.05 | 41.32 | 41.56 | 85,069 | -0.14(-0.34%) |
Oct 30, 2003 | 42.24 | 42.24 | 42.24 | 41.71 | 79,493 | -0.30(-0.70%) |
Oct 29, 2003 | 41.00 | 42.24 | 40.48 | 42.00 | 195,721 | +1.04(+2.53%) |
Oct 28, 2003 | 40.96 | 41.43 | 40.61 | 40.97 | 142,499 | +0.17(+0.42%) |
Oct 27, 2003 | 41.88 | 42.58 | 40.72 | 40.79 | 192,765 | -1.59(-3.75%) |
Oct 24, 2003 | 42.89 | 43.04 | 40.77 | 42.38 | 113,286 | -0.92(-2.13%) |
Oct 23, 2003 | 43.61 | 43.62 | 42.11 | 43.31 | 147,408 | -0.41(-0.94%) |
Oct 22, 2003 | 44.30 | 44.30 | 42.29 | 43.72 | 184,786 | -0.10(-0.22%) |
Oct 21, 2003 | 44.79 | 45.23 | 43.44 | 43.81 | 222,360 | -1.45(-3.20%) |
Oct 20, 2003 | 45.78 | 46.66 | 44.58 | 45.26 | 376,553 | -0.47(-1.02%) |
Oct 17, 2003 | 46.05 | 46.43 | 43.29 | 45.73 | 599,416 | -0.94(-2.02%) |
Oct 16, 2003 | 47.62 | 47.23 | 46.21 | 46.67 | 143,463 | -0.95(-2.00%) |
Oct 15, 2003 | 47.62 | 48.21 | 44.38 | 47.62 | 163,184 | +0.46(+0.97%) |
Oct 14, 2003 | 47.60 | 47.60 | 46.01 | 47.17 | 112,884 | +0.27(+0.57%) |
Oct 13, 2003 | 46.79 | 47.67 | 46.55 | 46.90 | 33,633 | -0.12(-0.26%) |
Oct 10, 2003 | 47.08 | 47.08 | 46.67 | 47.02 | 57,295 | -0.24(-0.50%) |
Oct 09, 2003 | 46.67 | 47.97 | 46.62 | 47.26 | 132,764 | +0.54(+1.16%) |
Oct 08, 2003 | 47.26 | 47.40 | 46.34 | 46.72 | 98,510 | -0.06(-0.12%) |
Oct 07, 2003 | 47.05 | 47.85 | 46.30 | 46.77 | 120,521 | -0.77(-1.62%) |
Oct 06, 2003 | 48.19 | 48.64 | 47.16 | 47.55 | 71,384 | -1.04(-2.14%) |
Oct 03, 2003 | 48.03 | 49.61 | 48.03 | 48.59 | 81,986 | +0.77(+1.62%) |
Oct 02, 2003 | 47.29 | 49.47 | 47.29 | 47.81 | 95,157 | +0.01(+0.02%) |
Oct 01, 2003 | 45.73 | 47.84 | 45.65 | 47.80 | 67,804 | +2.03(+4.43%) |
Sep 30, 2003 | 46.42 | 46.42 | 44.82 | 45.77 | 99,347 | -0.48(-1.03%) |
Sep 29, 2003 | 45.77 | 46.34 | 45.77 | 46.25 | 90,501 | +0.52(+1.15%) |
Sep 26, 2003 | 46.26 | 46.49 | 45.53 | 45.73 | 59,453 | -0.47(-1.01%) |
Sep 25, 2003 | 47.24 | 47.53 | 46.03 | 46.19 | 50,169 | -0.51(-1.10%) |
Sep 24, 2003 | 47.66 | 47.69 | 46.67 | 46.71 | 62,184 | -0.95(-2.00%) |
Sep 23, 2003 | 46.37 | 47.67 | 46.37 | 47.66 | 58,259 | +1.21(+2.60%) |
Sep 22, 2003 | 47.39 | 47.50 | 46.44 | 46.45 | 75,660 | -1.05(-2.21%) |
Sep 19, 2003 | 47.95 | 48.26 | 47.50 | 47.50 | 69,426 | -0.36(-0.76%) |
Sep 18, 2003 | 48.17 | 48.48 | 47.64 | 47.86 | 41,509 | +0.17(+0.36%) |
Sep 17, 2003 | 47.80 | 48.42 | 47.64 | 47.69 | 39,945 | -0.83(-1.71%) |
Sep 16, 2003 | 47.46 | 48.67 | 47.44 | 48.52 | 60,274 | +0.27(+0.55%) |
Sep 15, 2003 | 48.77 | 48.77 | 47.62 | 48.25 | 69,714 | -0.50(-1.04%) |
Sep 12, 2003 | 48.22 | 48.76 | 47.65 | 48.76 | 58,480 | +0.18(+0.37%) |
Sep 11, 2003 | 48.10 | 48.58 | 47.82 | 48.58 | 39,267 | +0.30(+0.61%) |
Sep 10, 2003 | 48.34 | 48.36 | 47.63 | 48.28 | 59,215 | +0.13(+0.28%) |
Sep 09, 2003 | 48.20 | 48.68 | 47.87 | 48.15 | 36,747 | -0.38(-0.78%) |
Sep 08, 2003 | 48.58 | 48.81 | 48.19 | 48.53 | 55,015 | -0.12(-0.25%) |
Sep 05, 2003 | 48.72 | 48.81 | 48.24 | 48.65 | 48,117 | +0.07(+0.14%) |
Sep 04, 2003 | 49.52 | 49.52 | 48.58 | 48.58 | 39,687 | -0.72(-1.47%) |
Sep 03, 2003 | 49.53 | 49.97 | 49.06 | 49.31 | 52,181 | -0.10(-0.19%) |
Sep 02, 2003 | 49.07 | 50.00 | 48.21 | 49.40 | 49,556 | +0.83(+1.71%) |
Aug 29, 2003 | 48.11 | 49.10 | 47.66 | 48.58 | 43,256 | +0.16(+0.32%) |
Aug 28, 2003 | 48.25 | 48.70 | 47.17 | 48.42 | 48,191 | +0.54(+1.13%) |
Aug 27, 2003 | 47.68 | 48.24 | 47.61 | 47.88 | 36,327 | +0.25(+0.52%) |
Aug 26, 2003 | 47.72 | 47.81 | 47.44 | 47.63 | 60,160 | -0.05(-0.10%) |
Aug 25, 2003 | 48.62 | 48.62 | 47.38 | 47.68 | 67,404 | -0.73(-1.52%) |
Aug 22, 2003 | 48.64 | 49.24 | 48.36 | 48.41 | 65,830 | -0.40(-0.81%) |
Aug 21, 2003 | 48.34 | 48.87 | 48.24 | 48.81 | 54,175 | +0.54(+1.12%) |
Aug 20, 2003 | 48.57 | 48.57 | 47.91 | 48.27 | 62,575 | -0.30(-0.63%) |
Aug 19, 2003 | 48.03 | 48.58 | 47.67 | 48.58 | 76,224 | +0.54(+1.13%) |
Aug 18, 2003 | 47.36 | 48.37 | 47.17 | 48.03 | 49,451 | +0.50(+1.04%) |
Aug 15, 2003 | 47.38 | 47.80 | 46.36 | 47.54 | 58,585 | +0.25(+0.52%) |
Aug 14, 2003 | 46.86 | 47.39 | 46.57 | 47.29 | 87,248 | +0.50(+1.06%) |
Aug 13, 2003 | 45.97 | 46.79 | 45.74 | 46.79 | 77,379 | +0.67(+1.45%) |
Aug 12, 2003 | 44.54 | 46.20 | 44.54 | 46.13 | 59,530 | +1.11(+2.48%) |
Aug 11, 2003 | 44.54 | 45.02 | 44.48 | 45.01 | 70,134 | +0.23(+0.51%) |
Aug 08, 2003 | 44.54 | 44.91 | 44.35 | 44.78 | 153,078 | +0.20(+0.45%) |
Aug 07, 2003 | 44.96 | 44.97 | 44.30 | 44.58 | 158,958 | -0.43(-0.95%) |
Aug 06, 2003 | 45.42 | 45.42 | 44.00 | 45.01 | 86,093 | -0.40(-0.88%) |
Aug 05, 2003 | 45.74 | 45.86 | 45.38 | 45.41 | 56,905 | -0.59(-1.28%) |
Aug 04, 2003 | 45.72 | 46.19 | 45.72 | 46.00 | 117,801 | -0.10(-0.21%) |