Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 46.20 | 46.20 | 45.73 | 46.10 | 71,814 | -0.03(-0.06%) |
Jul 31, 2003 | 46.53 | 46.53 | 45.91 | 46.13 | 80,318 | -0.07(-0.14%) |
Jul 30, 2003 | 45.97 | 46.61 | 45.96 | 46.19 | 84,203 | +0.09(+0.19%) |
Jul 29, 2003 | 45.95 | 46.90 | 45.95 | 46.11 | 61,630 | -0.87(-1.85%) |
Jul 28, 2003 | 45.72 | 47.09 | 45.72 | 46.97 | 69,714 | +0.55(+1.19%) |
Jul 25, 2003 | 45.72 | 46.63 | 45.72 | 46.42 | 74,019 | +0.32(+0.70%) |
Jul 24, 2003 | 46.06 | 46.62 | 45.82 | 46.10 | 55,750 | -0.43(-0.92%) |
Jul 23, 2003 | 45.72 | 46.57 | 45.72 | 46.53 | 79,899 | +0.33(+0.72%) |
Jul 22, 2003 | 46.69 | 46.69 | 45.72 | 46.19 | 60,895 | +0.00(+0.00%) |
Jul 21, 2003 | 45.82 | 46.64 | 45.74 | 46.19 | 74,229 | +0.24(+0.52%) |
Jul 18, 2003 | 47.20 | 47.20 | 45.48 | 45.96 | 52,601 | -0.62(-1.33%) |
Jul 17, 2003 | 46.97 | 47.60 | 46.38 | 46.57 | 59,425 | -0.50(-1.05%) |
Jul 16, 2003 | 47.49 | 48.15 | 46.86 | 47.07 | 54,070 | -0.74(-1.55%) |
Jul 15, 2003 | 48.17 | 48.78 | 47.43 | 47.81 | 104,047 | -1.00(-2.05%) |
Jul 14, 2003 | 47.24 | 48.82 | 46.96 | 48.81 | 134,704 | +1.86(+3.96%) |
Jul 11, 2003 | 46.82 | 47.26 | 46.32 | 46.96 | 43,874 | +0.13(+0.28%) |
Jul 10, 2003 | 46.86 | 47.12 | 46.43 | 46.82 | 55,960 | -0.36(-0.77%) |
Jul 09, 2003 | 47.53 | 47.62 | 46.77 | 47.18 | 61,840 | -0.68(-1.41%) |
Jul 08, 2003 | 47.36 | 47.98 | 46.67 | 47.86 | 85,148 | +0.71(+1.52%) |
Jul 07, 2003 | 47.48 | 47.62 | 46.86 | 47.15 | 74,439 | -0.16(-0.34%) |
Jul 03, 2003 | 47.00 | 47.58 | 46.59 | 47.31 | 49,031 | +0.45(+0.96%) |
Jul 02, 2003 | 46.37 | 47.15 | 45.57 | 46.86 | 59,215 | +0.00(+0.00%) |
Jul 01, 2003 | 46.91 | 46.95 | 45.32 | 46.86 | 110,871 | +0.36(+0.78%) |
Jun 30, 2003 | 46.33 | 48.78 | 46.04 | 46.50 | 259,645 | +0.17(+0.37%) |
Jun 27, 2003 | 47.53 | 47.90 | 46.16 | 46.33 | 64,584 | -1.49(-3.11%) |
Jun 26, 2003 | 47.95 | 48.07 | 47.16 | 47.81 | 63,520 | +0.23(+0.48%) |
Jun 25, 2003 | 45.95 | 47.90 | 45.86 | 47.58 | 65,410 | +1.50(+3.24%) |
Jun 24, 2003 | 46.12 | 46.77 | 45.96 | 46.09 | 63,100 | -0.52(-1.12%) |
Jun 23, 2003 | 47.74 | 47.74 | 45.44 | 46.61 | 49,661 | -0.77(-1.63%) |
Jun 20, 2003 | 48.03 | 48.46 | 46.81 | 47.38 | 81,053 | -0.66(-1.37%) |
Jun 19, 2003 | 48.62 | 48.94 | 48.03 | 48.04 | 59,530 | -0.76(-1.56%) |
Jun 18, 2003 | 48.86 | 49.48 | 48.24 | 48.80 | 61,315 | +0.10(+0.22%) |
Jun 17, 2003 | 48.86 | 49.52 | 47.52 | 48.70 | 111,711 | +0.03(+0.06%) |
Jun 16, 2003 | 48.82 | 49.28 | 47.87 | 48.67 | 133,235 | -0.23(-0.47%) |
Jun 13, 2003 | 49.53 | 49.65 | 47.78 | 48.90 | 133,025 | -0.58(-1.17%) |
Jun 12, 2003 | 50.74 | 53.16 | 49.22 | 49.48 | 306,997 | -0.24(-0.48%) |
Jun 11, 2003 | 49.28 | 49.77 | 48.43 | 49.72 | 139,429 | +0.48(+0.97%) |
Jun 10, 2003 | 48.05 | 49.24 | 47.38 | 49.24 | 56,695 | +1.60(+3.36%) |
Jun 09, 2003 | 48.36 | 48.10 | 47.29 | 47.64 | 45,041 | -0.71(-1.48%) |
Jun 06, 2003 | 48.88 | 49.53 | 48.02 | 48.36 | 55,750 | -0.91(-1.86%) |
Jun 05, 2003 | 48.92 | 49.53 | 48.03 | 49.27 | 64,045 | +0.30(+0.62%) |
Jun 04, 2003 | 47.89 | 49.24 | 47.77 | 48.97 | 59,215 | +0.64(+1.32%) |
Jun 03, 2003 | 47.65 | 48.36 | 46.72 | 48.33 | 56,485 | +0.35(+0.73%) |