Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 42.83 | 43.36 | 42.83 | 43.22 | 112,093 | -0.02(-0.04%) |
Sep 29, 2003 | 43.00 | 43.26 | 42.76 | 43.24 | 27,351 | +0.40(+0.94%) |
Sep 26, 2003 | 43.00 | 43.12 | 42.79 | 42.84 | 48,232 | -0.24(-0.55%) |
Sep 25, 2003 | 43.49 | 43.66 | 43.08 | 43.08 | 131,020 | -0.41(-0.94%) |
Sep 24, 2003 | 44.35 | 44.35 | 43.49 | 43.49 | 144,818 | -0.90(-2.03%) |
Sep 23, 2003 | 44.22 | 44.52 | 44.18 | 44.39 | 35,655 | +0.32(+0.72%) |
Sep 22, 2003 | 44.22 | 44.22 | 43.91 | 44.07 | 159,959 | -0.57(-1.27%) |
Sep 19, 2003 | 45.03 | 45.03 | 44.55 | 44.63 | 59,832 | -0.47(-1.04%) |
Sep 18, 2003 | 44.95 | 45.21 | 44.90 | 45.10 | 41,271 | +0.22(+0.49%) |
Sep 17, 2003 | 44.94 | 45.00 | 44.72 | 44.88 | 57,023 | +0.00(+0.00%) |
Sep 16, 2003 | 44.63 | 44.94 | 44.58 | 44.88 | 90,969 | +0.26(+0.59%) |
Sep 15, 2003 | 44.88 | 44.94 | 44.47 | 44.62 | 34,434 | -0.25(-0.57%) |
Sep 12, 2003 | 44.75 | 44.87 | 44.40 | 44.87 | 77,415 | +0.04(+0.09%) |
Sep 11, 2003 | 44.83 | 44.97 | 44.67 | 44.83 | 50,796 | +0.16(+0.37%) |
Sep 10, 2003 | 44.72 | 44.99 | 44.55 | 44.67 | 348,858 | +0.07(+0.17%) |
Sep 09, 2003 | 44.63 | 45.46 | 44.24 | 44.59 | 97,074 | +0.05(+0.11%) |
Sep 08, 2003 | 44.02 | 44.62 | 43.86 | 44.54 | 108,796 | +0.87(+1.99%) |
Sep 05, 2003 | 43.72 | 43.96 | 43.49 | 43.67 | 107,087 | -0.09(-0.21%) |
Sep 04, 2003 | 43.65 | 43.79 | 43.33 | 43.77 | 94,388 | +0.19(+0.43%) |
Sep 03, 2003 | 44.02 | 44.02 | 43.56 | 43.58 | 189,509 | -0.31(-0.71%) |
Sep 02, 2003 | 43.32 | 43.90 | 43.04 | 43.89 | 211,610 | +0.88(+2.04%) |
Aug 29, 2003 | 42.90 | 43.16 | 42.80 | 43.01 | 45,179 | +0.14(+0.32%) |
Aug 28, 2003 | 42.68 | 42.95 | 42.51 | 42.87 | 67,646 | +0.12(+0.29%) |
Aug 27, 2003 | 42.91 | 42.91 | 42.59 | 42.75 | 99,272 | -0.25(-0.57%) |
Aug 26, 2003 | 42.54 | 43.00 | 42.26 | 43.00 | 32,602 | +0.25(+0.59%) |
Aug 25, 2003 | 42.47 | 42.77 | 42.47 | 42.74 | 60,320 | +0.24(+0.56%) |
Aug 22, 2003 | 43.16 | 43.23 | 42.50 | 42.50 | 178,763 | -0.66(-1.52%) |
Aug 21, 2003 | 43.27 | 43.40 | 42.92 | 43.16 | 123,449 | -0.14(-0.32%) |
Aug 20, 2003 | 42.91 | 43.40 | 42.91 | 43.30 | 86,207 | +0.02(+0.04%) |
Aug 19, 2003 | 43.58 | 43.64 | 43.04 | 43.28 | 99,028 | -0.25(-0.56%) |
Aug 18, 2003 | 43.32 | 43.54 | 43.26 | 43.53 | 352,154 | +0.49(+1.14%) |
Aug 15, 2003 | 43.30 | 43.30 | 43.04 | 43.04 | 14,896 | -0.20(-0.45%) |
Aug 14, 2003 | 43.12 | 43.36 | 42.91 | 43.23 | 40,783 | -0.06(-0.13%) |
Aug 13, 2003 | 43.86 | 43.86 | 43.04 | 43.29 | 40,783 | -0.61(-1.38%) |
Aug 12, 2003 | 43.81 | 43.90 | 43.45 | 43.90 | 25,398 | +0.28(+0.64%) |
Aug 11, 2003 | 43.53 | 44.01 | 43.49 | 43.62 | 20,269 | -0.11(-0.26%) |
Aug 08, 2003 | 43.73 | 43.94 | 43.49 | 43.73 | 46,400 | +0.19(+0.43%) |
Aug 07, 2003 | 42.79 | 43.73 | 42.79 | 43.54 | 25,276 | +0.67(+1.57%) |
Aug 06, 2003 | 42.71 | 43.26 | 42.66 | 42.87 | 87,794 | -0.17(-0.40%) |
Aug 05, 2003 | 43.86 | 44.01 | 43.04 | 43.04 | 187,921 | -0.81(-1.85%) |
Aug 04, 2003 | 43.40 | 44.09 | 43.18 | 43.86 | 306,731 | -0.08(-0.19%) |
Aug 01, 2003 | 44.14 | 44.14 | 43.70 | 43.94 | 36,754 | -0.70(-1.56%) |
Jul 31, 2003 | 44.84 | 45.32 | 44.42 | 44.63 | 181,572 | +0.04(+0.09%) |
Jul 30, 2003 | 44.43 | 44.83 | 44.43 | 44.59 | 113,925 | +0.13(+0.29%) |
Jul 29, 2003 | 44.58 | 44.83 | 44.14 | 44.46 | 48,842 | -0.08(-0.18%) |
Jul 28, 2003 | 44.72 | 44.85 | 44.46 | 44.54 | 48,476 | -0.16(-0.37%) |
Jul 25, 2003 | 44.22 | 44.71 | 43.81 | 44.71 | 36,021 | +0.38(+0.87%) |
Jul 24, 2003 | 44.94 | 44.98 | 44.22 | 44.32 | 32,480 | -0.27(-0.61%) |
Jul 23, 2003 | 44.39 | 44.69 | 43.90 | 44.59 | 25,886 | +0.41(+0.93%) |
Jul 22, 2003 | 44.55 | 44.55 | 43.82 | 44.18 | 108,186 | -0.12(-0.28%) |
Jul 21, 2003 | 44.72 | 44.72 | 44.11 | 44.31 | 61,663 | -0.73(-1.62%) |
Jul 18, 2003 | 44.84 | 45.12 | 44.47 | 45.03 | 31,381 | +0.40(+0.90%) |
Jul 17, 2003 | 44.80 | 45.15 | 44.43 | 44.63 | 152,022 | -0.20(-0.44%) |
Jul 16, 2003 | 45.36 | 45.36 | 44.81 | 44.83 | 48,354 | -0.53(-1.17%) |
Jul 15, 2003 | 45.78 | 45.85 | 45.19 | 45.36 | 108,064 | -0.07(-0.16%) |
Jul 14, 2003 | 45.90 | 46.02 | 45.44 | 45.44 | 151,411 | +0.12(+0.27%) |
Jul 11, 2003 | 44.89 | 45.51 | 44.89 | 45.31 | 47,865 | +0.32(+0.71%) |
Jul 10, 2003 | 45.25 | 45.25 | 44.68 | 44.99 | 21,246 | -0.38(-0.83%) |
Jul 09, 2003 | 45.57 | 45.67 | 45.09 | 45.37 | 109,529 | -0.14(-0.31%) |
Jul 08, 2003 | 45.57 | 45.59 | 45.23 | 45.51 | 90,847 | +0.14(+0.31%) |
Jul 07, 2003 | 45.49 | 45.58 | 45.26 | 45.37 | 88,038 | +0.45(+1.00%) |
Jul 03, 2003 | 45.12 | 45.35 | 44.80 | 44.92 | 43,225 | -0.33(-0.72%) |
Jul 02, 2003 | 44.92 | 45.37 | 44.84 | 45.25 | 104,400 | +0.49(+1.10%) |