Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 45.70 | 45.70 | 44.32 | 44.51 | 22,000 | -1.04(-2.28%) |
Sep 29, 2003 | 45.40 | 45.70 | 44.65 | 45.55 | 14,794 | +0.55(+1.22%) |
Sep 26, 2003 | 45.30 | 45.45 | 44.90 | 45.00 | 30,007 | -0.15(-0.33%) |
Sep 25, 2003 | 45.28 | 45.49 | 45.00 | 45.15 | 25,652 | -0.08(-0.18%) |
Sep 24, 2003 | 45.00 | 45.35 | 45.23 | 45.23 | 16,399 | +0.23(+0.51%) |
Sep 23, 2003 | 45.15 | 45.17 | 44.30 | 45.00 | 50,950 | +0.50(+1.12%) |
Sep 22, 2003 | 45.00 | 45.34 | 44.50 | 44.50 | 32,358 | -0.99(-2.18%) |
Sep 19, 2003 | 45.68 | 45.79 | 45.01 | 45.49 | 20,600 | -0.01(-0.02%) |
Sep 18, 2003 | 45.99 | 45.99 | 45.47 | 45.50 | 29,658 | +0.10(+0.22%) |
Sep 17, 2003 | 44.32 | 45.99 | 44.32 | 45.40 | 51,838 | +1.21(+2.74%) |
Sep 16, 2003 | 44.25 | 44.66 | 43.66 | 44.19 | 13,052 | +0.10(+0.23%) |
Sep 15, 2003 | 43.82 | 44.23 | 43.20 | 44.09 | 9,700 | +0.08(+0.18%) |
Sep 12, 2003 | 43.59 | 44.28 | 43.01 | 44.01 | 55,900 | +0.16(+0.36%) |
Sep 11, 2003 | 43.35 | 43.85 | 43.00 | 43.85 | 26,500 | +0.85(+1.98%) |
Sep 10, 2003 | 42.85 | 43.45 | 42.85 | 43.00 | 41,800 | -0.06(-0.14%) |
Sep 09, 2003 | 43.46 | 43.74 | 43.06 | 43.06 | 17,600 | +0.03(+0.07%) |
Sep 08, 2003 | 43.26 | 43.49 | 43.00 | 43.03 | 27,400 | +0.02(+0.05%) |
Sep 05, 2003 | 43.00 | 43.45 | 42.84 | 43.01 | 18,100 | -0.22(-0.51%) |
Sep 04, 2003 | 43.71 | 43.73 | 43.00 | 43.23 | 8,000 | -0.50(-1.14%) |
Sep 03, 2003 | 42.95 | 43.74 | 42.95 | 43.73 | 11,100 | +0.52(+1.20%) |
Sep 02, 2003 | 42.35 | 43.50 | 41.38 | 43.21 | 15,600 | +1.23(+2.93%) |
Aug 29, 2003 | 41.99 | 42.35 | 41.95 | 41.98 | 3,900 | +0.04(+0.10%) |
Aug 28, 2003 | 42.21 | 42.21 | 41.41 | 41.94 | 9,100 | -0.02(-0.05%) |
Aug 27, 2003 | 41.50 | 42.00 | 40.40 | 41.96 | 9,600 | +0.53(+1.28%) |
Aug 26, 2003 | 41.88 | 41.99 | 41.15 | 41.43 | 3,500 | -0.33(-0.79%) |
Aug 25, 2003 | 41.65 | 42.23 | 41.15 | 41.76 | 10,000 | +0.11(+0.26%) |
Aug 22, 2003 | 42.41 | 42.41 | 40.66 | 41.65 | 14,900 | -0.61(-1.44%) |
Aug 21, 2003 | 41.41 | 42.35 | 40.65 | 42.26 | 23,700 | +1.22(+2.97%) |
Aug 20, 2003 | 40.65 | 41.80 | 40.07 | 41.04 | 47,900 | +0.34(+0.84%) |
Aug 19, 2003 | 39.75 | 40.95 | 39.67 | 40.70 | 17,100 | +1.03(+2.60%) |
Aug 18, 2003 | 39.49 | 39.97 | 37.65 | 39.67 | 21,000 | +0.67(+1.72%) |
Aug 15, 2003 | 38.40 | 39.06 | 38.40 | 39.00 | 5,800 | +0.45(+1.17%) |
Aug 14, 2003 | 38.49 | 38.55 | 38.27 | 38.55 | 11,100 | +0.20(+0.52%) |
Aug 13, 2003 | 38.35 | 38.49 | 38.26 | 38.35 | 12,800 | +0.17(+0.44%) |
Aug 12, 2003 | 37.99 | 38.24 | 37.86 | 38.18 | 5,400 | +0.09(+0.24%) |
Aug 11, 2003 | 38.10 | 38.44 | 37.62 | 38.09 | 17,400 | +0.19(+0.50%) |
Aug 08, 2003 | 37.74 | 38.49 | 37.50 | 37.90 | 7,400 | -0.30(-0.79%) |
Aug 07, 2003 | 37.35 | 38.22 | 37.35 | 38.20 | 19,900 | +0.48(+1.27%) |
Aug 06, 2003 | 37.70 | 38.00 | 37.33 | 37.72 | 12,900 | -0.25(-0.66%) |
Aug 05, 2003 | 37.80 | 37.98 | 37.51 | 37.97 | 18,600 | +0.26(+0.69%) |
Aug 04, 2003 | 37.57 | 38.33 | 37.50 | 37.71 | 13,200 | -0.17(-0.45%) |
Aug 01, 2003 | 38.20 | 38.29 | 37.72 | 37.88 | 4,000 | -0.32(-0.84%) |
Jul 31, 2003 | 37.76 | 38.48 | 37.61 | 38.20 | 8,900 | +0.27(+0.71%) |
Jul 30, 2003 | 37.50 | 38.37 | 37.50 | 37.93 | 7,000 | -0.09(-0.24%) |
Jul 29, 2003 | 37.65 | 38.37 | 37.58 | 38.02 | 15,700 | -0.20(-0.52%) |
Jul 28, 2003 | 39.11 | 39.11 | 37.45 | 38.22 | 47,300 | -0.37(-0.96%) |
Jul 25, 2003 | 39.01 | 39.09 | 38.11 | 38.59 | 11,200 | +0.01(+0.03%) |
Jul 24, 2003 | 38.26 | 39.25 | 38.03 | 38.58 | 24,800 | +0.58(+1.53%) |
Jul 23, 2003 | 38.05 | 38.09 | 37.79 | 38.00 | 10,100 | +0.07(+0.18%) |
Jul 22, 2003 | 38.40 | 38.40 | 37.58 | 37.93 | 10,600 | +0.33(+0.88%) |
Jul 21, 2003 | 38.40 | 38.48 | 37.30 | 37.60 | 15,000 | -0.86(-2.23%) |
Jul 18, 2003 | 38.34 | 38.80 | 38.21 | 38.46 | 48,100 | -0.16(-0.41%) |
Jul 17, 2003 | 39.28 | 39.28 | 38.43 | 38.62 | 8,200 | -0.65(-1.66%) |
Jul 16, 2003 | 39.58 | 39.58 | 39.01 | 39.27 | 13,200 | -0.03(-0.08%) |
Jul 15, 2003 | 39.41 | 39.72 | 39.23 | 39.30 | 13,800 | -0.54(-1.36%) |
Jul 14, 2003 | 39.94 | 39.99 | 39.27 | 39.84 | 30,300 | +0.59(+1.50%) |
Jul 11, 2003 | 39.75 | 40.02 | 39.22 | 39.25 | 30,300 | -0.41(-1.03%) |
Jul 10, 2003 | 39.28 | 39.99 | 39.28 | 39.66 | 11,100 | -0.33(-0.83%) |
Jul 09, 2003 | 39.75 | 40.00 | 39.25 | 39.99 | 13,300 | +0.25(+0.63%) |
Jul 08, 2003 | 39.40 | 40.20 | 38.90 | 39.74 | 19,100 | +1.07(+2.77%) |
Jul 07, 2003 | 39.55 | 39.90 | 38.67 | 38.67 | 20,000 | -0.57(-1.45%) |
Jul 03, 2003 | 39.16 | 39.70 | 39.03 | 39.24 | 12,400 | +0.01(+0.02%) |
Jul 02, 2003 | 39.35 | 40.25 | 39.20 | 39.23 | 27,500 | -0.38(-0.96%) |