Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 46.91 | 46.91 | 45.59 | 46.33 | 2,193,635 | -0.54(-1.15%) |
Sep 29, 2003 | 46.60 | 47.00 | 45.59 | 46.86 | 1,112,823 | +0.72(+1.57%) |
Sep 26, 2003 | 47.23 | 47.17 | 46.00 | 46.14 | 2,171,839 | -1.08(-2.29%) |
Sep 25, 2003 | 48.98 | 48.98 | 47.23 | 47.23 | 2,117,464 | -1.50(-3.07%) |
Sep 24, 2003 | 50.26 | 50.38 | 48.69 | 48.72 | 989,428 | -1.53(-3.05%) |
Sep 23, 2003 | 49.77 | 50.30 | 49.64 | 50.26 | 407,305 | +0.88(+1.78%) |
Sep 22, 2003 | 49.51 | 49.76 | 49.09 | 49.38 | 413,662 | -0.63(-1.25%) |
Sep 19, 2003 | 50.04 | 50.42 | 49.92 | 50.00 | 794,063 | -0.33(-0.65%) |
Sep 18, 2003 | 49.86 | 50.34 | 49.43 | 50.33 | 1,222,482 | +0.42(+0.85%) |
Sep 17, 2003 | 49.77 | 50.03 | 49.33 | 49.90 | 463,950 | +0.13(+0.27%) |
Sep 16, 2003 | 48.88 | 49.82 | 48.89 | 49.77 | 566,344 | +0.93(+1.91%) |
Sep 15, 2003 | 49.15 | 49.42 | 48.78 | 48.84 | 435,457 | -0.14(-0.29%) |
Sep 12, 2003 | 48.45 | 49.10 | 48.02 | 48.98 | 557,717 | +0.30(+0.62%) |
Sep 11, 2003 | 48.27 | 49.01 | 48.01 | 48.68 | 1,024,279 | +0.36(+0.75%) |
Sep 10, 2003 | 49.20 | 49.33 | 48.14 | 48.32 | 771,359 | -1.41(-2.83%) |
Sep 09, 2003 | 49.86 | 50.12 | 49.43 | 49.73 | 2,284,450 | -0.17(-0.34%) |
Sep 08, 2003 | 49.29 | 49.99 | 49.12 | 49.89 | 683,836 | +0.96(+1.96%) |
Sep 05, 2003 | 49.10 | 49.60 | 48.71 | 48.93 | 336,242 | -0.39(-0.79%) |
Sep 04, 2003 | 49.20 | 49.42 | 48.72 | 49.32 | 355,994 | +0.08(+0.16%) |
Sep 03, 2003 | 49.07 | 49.37 | 48.86 | 49.24 | 989,315 | +0.44(+0.90%) |
Sep 02, 2003 | 47.92 | 48.80 | 47.44 | 48.80 | 366,551 | +1.12(+2.35%) |
Aug 29, 2003 | 47.53 | 47.92 | 47.30 | 47.68 | 413,094 | +0.21(+0.45%) |
Aug 28, 2003 | 47.17 | 47.70 | 46.51 | 47.47 | 626,850 | +0.56(+1.20%) |
Aug 27, 2003 | 46.46 | 47.08 | 46.34 | 46.91 | 608,573 | +0.66(+1.43%) |
Aug 26, 2003 | 45.87 | 46.42 | 45.35 | 46.25 | 458,842 | +0.09(+0.19%) |
Aug 25, 2003 | 46.49 | 46.49 | 45.75 | 46.16 | 638,656 | -0.14(-0.30%) |
Aug 22, 2003 | 47.75 | 47.79 | 46.20 | 46.30 | 584,053 | -0.95(-2.01%) |
Aug 21, 2003 | 47.30 | 47.30 | 46.79 | 47.25 | 623,785 | +0.65(+1.40%) |
Aug 20, 2003 | 46.47 | 46.86 | 46.21 | 46.60 | 522,299 | -0.17(-0.36%) |
Aug 19, 2003 | 45.90 | 46.78 | 44.89 | 46.77 | 804,506 | +0.87(+1.90%) |
Aug 18, 2003 | 45.10 | 45.90 | 44.89 | 45.90 | 349,637 | +0.97(+2.16%) |
Aug 15, 2003 | 44.79 | 45.04 | 44.79 | 44.93 | 277,099 | +0.22(+0.49%) |
Aug 14, 2003 | 44.48 | 44.74 | 44.18 | 44.71 | 461,566 | +0.31(+0.69%) |
Aug 13, 2003 | 44.18 | 44.57 | 44.06 | 44.40 | 159,834 | +0.01(+0.02%) |
Aug 12, 2003 | 43.56 | 44.39 | 43.39 | 44.39 | 267,450 | +0.87(+2.00%) |
Aug 11, 2003 | 42.77 | 43.52 | 42.77 | 43.52 | 390,390 | +0.62(+1.44%) |
Aug 08, 2003 | 42.90 | 43.12 | 42.51 | 42.90 | 391,412 | +0.20(+0.47%) |
Aug 07, 2003 | 42.64 | 42.89 | 42.37 | 42.70 | 726,065 | -0.11(-0.27%) |
Aug 06, 2003 | 43.16 | 43.46 | 42.72 | 42.81 | 618,336 | -0.52(-1.20%) |
Aug 05, 2003 | 44.13 | 44.18 | 43.23 | 43.33 | 247,130 | -0.80(-1.82%) |
Aug 04, 2003 | 44.57 | 44.65 | 43.65 | 44.13 | 694,847 | -0.44(-0.99%) |
Aug 01, 2003 | 44.93 | 45.13 | 44.31 | 44.57 | 517,191 | -0.73(-1.61%) |
Jul 31, 2003 | 45.32 | 45.68 | 45.01 | 45.31 | 1,414,556 | +0.29(+0.65%) |
Jul 30, 2003 | 45.23 | 45.23 | 44.66 | 45.01 | 118,513 | -0.04(-0.10%) |
Jul 29, 2003 | 45.49 | 45.58 | 44.63 | 45.06 | 272,444 | -0.22(-0.49%) |
Jul 28, 2003 | 44.79 | 45.32 | 44.62 | 45.28 | 229,875 | +0.58(+1.30%) |
Jul 25, 2003 | 44.22 | 44.80 | 43.83 | 44.70 | 376,314 | +0.69(+1.56%) |
Jul 24, 2003 | 44.71 | 45.14 | 44.01 | 44.01 | 259,276 | -0.47(-1.05%) |
Jul 23, 2003 | 44.18 | 44.48 | 43.65 | 44.48 | 331,474 | +0.40(+0.90%) |
Jul 22, 2003 | 43.61 | 44.08 | 43.16 | 44.08 | 546,365 | +0.92(+2.12%) |
Jul 21, 2003 | 43.83 | 43.86 | 42.94 | 43.16 | 630,709 | -0.62(-1.41%) |
Jul 18, 2003 | 43.38 | 44.04 | 43.34 | 43.78 | 297,759 | +0.44(+1.02%) |
Jul 17, 2003 | 44.40 | 44.57 | 43.26 | 43.34 | 367,687 | -1.67(-3.72%) |
Jul 16, 2003 | 45.63 | 45.67 | 44.67 | 45.01 | 331,815 | -0.44(-0.97%) |
Jul 15, 2003 | 46.03 | 46.03 | 45.16 | 45.46 | 223,177 | -0.09(-0.19%) |
Jul 14, 2003 | 45.72 | 46.02 | 45.46 | 45.54 | 582,010 | +0.66(+1.47%) |
Jul 11, 2003 | 44.71 | 45.09 | 44.62 | 44.88 | 302,300 | +0.51(+1.15%) |
Jul 10, 2003 | 45.01 | 45.05 | 44.21 | 44.37 | 380,174 | -0.96(-2.12%) |
Jul 09, 2003 | 45.06 | 45.63 | 44.53 | 45.33 | 593,816 | +0.41(+0.90%) |
Jul 08, 2003 | 44.04 | 45.07 | 43.86 | 44.93 | 838,108 | +1.10(+2.51%) |
Jul 07, 2003 | 43.69 | 43.98 | 43.48 | 43.83 | 677,706 | +0.95(+2.22%) |
Jul 03, 2003 | 42.94 | 43.33 | 42.81 | 42.87 | 435,684 | -0.36(-0.84%) |
Jul 02, 2003 | 42.50 | 43.24 | 42.33 | 43.24 | 1,563,265 | +1.08(+2.57%) |