Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 43.46 | 43.57 | 42.98 | 43.17 | 151,365 | +0.15(+0.35%) |
Oct 30, 2003 | 43.44 | 43.44 | 42.87 | 43.02 | 186,389 | -0.26(-0.60%) |
Oct 29, 2003 | 42.47 | 43.40 | 42.39 | 43.28 | 342,888 | +0.81(+1.92%) |
Oct 28, 2003 | 41.34 | 42.47 | 41.34 | 42.47 | 199,674 | +1.29(+3.14%) |
Oct 27, 2003 | 40.64 | 41.38 | 40.64 | 41.18 | 229,565 | +0.68(+1.67%) |
Oct 24, 2003 | 40.54 | 40.61 | 40.12 | 40.50 | 212,959 | -0.17(-0.42%) |
Oct 23, 2003 | 40.24 | 41.03 | 40.24 | 40.67 | 188,301 | +0.34(+0.84%) |
Oct 22, 2003 | 41.13 | 41.14 | 40.27 | 40.33 | 268,111 | -0.89(-2.17%) |
Oct 21, 2003 | 41.93 | 42.01 | 41.22 | 41.23 | 393,712 | -0.63(-1.50%) |
Oct 20, 2003 | 41.78 | 42.09 | 41.63 | 41.85 | 150,460 | +0.07(+0.17%) |
Oct 17, 2003 | 42.75 | 42.72 | 41.44 | 41.78 | 328,898 | -0.96(-2.25%) |
Oct 16, 2003 | 42.38 | 43.07 | 42.30 | 42.75 | 330,307 | +0.50(+1.18%) |
Oct 15, 2003 | 41.93 | 42.52 | 41.83 | 42.25 | 333,729 | +0.46(+1.09%) |
Oct 14, 2003 | 41.47 | 41.79 | 41.36 | 41.79 | 292,969 | +0.32(+0.77%) |
Oct 13, 2003 | 41.14 | 41.52 | 41.24 | 41.47 | 228,860 | +0.34(+0.82%) |
Oct 10, 2003 | 40.54 | 41.37 | 40.54 | 41.14 | 404,078 | +0.55(+1.35%) |
Oct 09, 2003 | 39.55 | 40.64 | 39.51 | 40.59 | 381,937 | +1.16(+2.95%) |
Oct 08, 2003 | 40.16 | 40.16 | 39.26 | 39.43 | 266,299 | -0.86(-2.15%) |
Oct 07, 2003 | 39.94 | 40.29 | 39.87 | 40.29 | 290,554 | +0.41(+1.02%) |
Oct 06, 2003 | 40.45 | 40.53 | 39.70 | 39.88 | 325,779 | -0.73(-1.79%) |
Oct 03, 2003 | 40.93 | 40.98 | 40.40 | 40.61 | 232,886 | -0.08(-0.20%) |
Oct 02, 2003 | 40.61 | 40.81 | 40.07 | 40.69 | 318,633 | +0.30(+0.74%) |
Oct 01, 2003 | 40.64 | 40.64 | 40.24 | 40.39 | 261,066 | -0.10(-0.25%) |
Sep 30, 2003 | 39.50 | 40.78 | 39.33 | 40.49 | 357,783 | +0.99(+2.52%) |
Sep 29, 2003 | 39.98 | 40.04 | 39.46 | 39.50 | 446,147 | -0.44(-1.09%) |
Sep 26, 2003 | 40.74 | 40.80 | 39.93 | 39.93 | 309,676 | -0.63(-1.54%) |
Sep 25, 2003 | 41.09 | 41.13 | 40.53 | 40.56 | 246,573 | -0.77(-1.87%) |
Sep 24, 2003 | 42.33 | 42.35 | 41.31 | 41.33 | 175,117 | -0.88(-2.09%) |
Sep 23, 2003 | 41.99 | 42.26 | 41.76 | 42.22 | 232,181 | +0.21(+0.50%) |
Sep 22, 2003 | 42.67 | 42.67 | 41.89 | 42.01 | 289,044 | -0.66(-1.54%) |
Sep 19, 2003 | 42.11 | 42.71 | 42.11 | 42.67 | 236,106 | +0.59(+1.39%) |
Sep 18, 2003 | 42.02 | 42.15 | 41.89 | 42.08 | 252,914 | +0.06(+0.14%) |
Sep 17, 2003 | 41.91 | 42.32 | 41.91 | 42.02 | 389,586 | +0.10(+0.24%) |
Sep 16, 2003 | 42.61 | 42.36 | 41.48 | 41.92 | 1,081,099 | -0.69(-1.61%) |
Sep 15, 2003 | 42.86 | 43.10 | 42.26 | 42.61 | 251,806 | -0.06(-0.14%) |
Sep 12, 2003 | 42.82 | 42.99 | 42.48 | 42.67 | 225,740 | -0.26(-0.60%) |
Sep 11, 2003 | 42.96 | 43.01 | 42.25 | 42.92 | 505,626 | +0.16(+0.37%) |
Sep 10, 2003 | 43.58 | 43.58 | 42.68 | 42.77 | 443,329 | -1.06(-2.43%) |
Sep 09, 2003 | 43.89 | 44.36 | 43.70 | 43.83 | 573,862 | +0.01(+0.02%) |
Sep 08, 2003 | 43.42 | 44.46 | 43.16 | 43.82 | 307,663 | +0.27(+0.62%) |
Sep 05, 2003 | 43.32 | 43.70 | 42.34 | 43.55 | 1,100,724 | -0.55(-1.24%) |
Sep 04, 2003 | 40.74 | 44.24 | 40.74 | 44.10 | 3,674,952 | +6.15(+16.21%) |
Sep 03, 2003 | 39.25 | 39.25 | 37.85 | 37.95 | 830,298 | -1.30(-3.32%) |
Sep 02, 2003 | 37.16 | 39.25 | 37.15 | 39.25 | 819,530 | +2.39(+6.50%) |
Aug 29, 2003 | 36.32 | 36.88 | 36.32 | 36.85 | 213,361 | +0.68(+1.87%) |
Aug 28, 2003 | 36.23 | 36.47 | 36.08 | 36.18 | 251,907 | +0.00(+0.00%) |
Aug 27, 2003 | 36.40 | 36.40 | 36.04 | 36.18 | 89,068 | -0.22(-0.60%) |
Aug 26, 2003 | 35.77 | 36.40 | 35.39 | 36.40 | 174,312 | +0.63(+1.75%) |
Aug 25, 2003 | 35.96 | 36.12 | 35.43 | 35.77 | 159,518 | -0.17(-0.47%) |
Aug 22, 2003 | 36.76 | 36.82 | 35.75 | 35.94 | 250,397 | -0.79(-2.16%) |
Aug 21, 2003 | 36.41 | 36.76 | 36.38 | 36.73 | 232,383 | +0.53(+1.45%) |
Aug 20, 2003 | 36.39 | 36.65 | 36.21 | 36.21 | 307,160 | -0.30(-0.82%) |
Aug 19, 2003 | 35.38 | 36.51 | 35.38 | 36.51 | 448,160 | +1.27(+3.61%) |
Aug 18, 2003 | 34.83 | 35.23 | 34.58 | 35.23 | 220,004 | +0.48(+1.37%) |
Aug 15, 2003 | 34.98 | 34.98 | 34.75 | 34.76 | 139,188 | -0.15(-0.43%) |
Aug 14, 2003 | 34.81 | 35.02 | 34.70 | 34.91 | 244,057 | +0.03(+0.09%) |
Aug 13, 2003 | 35.08 | 35.12 | 34.78 | 34.88 | 251,605 | +0.04(+0.11%) |
Aug 12, 2003 | 34.38 | 35.10 | 34.38 | 34.84 | 465,973 | +0.44(+1.27%) |
Aug 11, 2003 | 33.84 | 34.58 | 33.80 | 34.40 | 544,675 | +0.66(+1.94%) |
Aug 08, 2003 | 32.76 | 33.83 | 31.83 | 33.74 | 821,945 | +1.06(+3.25%) |
Aug 07, 2003 | 33.22 | 33.22 | 32.30 | 32.68 | 309,474 | -0.39(-1.17%) |
Aug 06, 2003 | 33.02 | 33.38 | 32.69 | 33.07 | 188,502 | +0.00(+0.00%) |
Aug 05, 2003 | 33.75 | 33.75 | 32.94 | 33.07 | 368,451 | -0.69(-2.03%) |
Aug 04, 2003 | 34.83 | 34.83 | 33.19 | 33.75 | 590,468 | -1.12(-3.22%) |