Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 47.05 | 46.61 | 45.53 | 46.28 | 1,745,225 | -0.76(-1.62%) |
Sep 29, 2003 | 46.62 | 47.21 | 46.41 | 47.05 | 723,155 | +0.60(+1.30%) |
Sep 26, 2003 | 47.47 | 47.56 | 46.20 | 46.44 | 1,291,171 | -1.11(-2.34%) |
Sep 25, 2003 | 48.27 | 48.27 | 47.56 | 47.56 | 621,904 | -0.10(-0.21%) |
Sep 24, 2003 | 48.98 | 49.04 | 47.50 | 47.65 | 577,691 | -1.43(-2.92%) |
Sep 23, 2003 | 48.55 | 49.10 | 48.33 | 49.08 | 524,928 | +0.53(+1.10%) |
Sep 22, 2003 | 49.05 | 49.05 | 48.39 | 48.55 | 667,692 | -0.49(-1.00%) |
Sep 19, 2003 | 49.14 | 49.14 | 48.71 | 49.04 | 657,792 | -0.12(-0.24%) |
Sep 18, 2003 | 48.58 | 49.44 | 47.36 | 49.16 | 1,017,569 | +0.88(+1.82%) |
Sep 17, 2003 | 48.71 | 48.76 | 47.73 | 48.28 | 1,187,108 | -0.73(-1.49%) |
Sep 16, 2003 | 47.91 | 49.11 | 47.91 | 49.00 | 1,022,519 | +0.92(+1.92%) |
Sep 15, 2003 | 48.87 | 48.87 | 47.65 | 48.08 | 1,611,911 | -1.29(-2.61%) |
Sep 12, 2003 | 50.22 | 50.22 | 49.04 | 49.37 | 998,219 | -0.85(-1.70%) |
Sep 11, 2003 | 51.25 | 51.49 | 49.55 | 50.22 | 1,647,911 | -1.02(-1.99%) |
Sep 10, 2003 | 50.53 | 51.87 | 50.49 | 51.24 | 1,114,433 | +0.18(+0.35%) |
Sep 09, 2003 | 51.38 | 51.78 | 50.87 | 51.07 | 1,077,532 | -0.43(-0.83%) |
Sep 08, 2003 | 51.29 | 51.95 | 50.94 | 51.49 | 723,830 | +0.06(+0.12%) |
Sep 05, 2003 | 51.69 | 52.12 | 51.29 | 51.43 | 833,406 | -0.45(-0.87%) |
Sep 04, 2003 | 51.78 | 52.04 | 51.51 | 51.88 | 449,890 | -0.12(-0.22%) |
Sep 03, 2003 | 51.25 | 52.24 | 51.12 | 52.00 | 737,667 | +0.75(+1.46%) |
Sep 02, 2003 | 50.22 | 51.51 | 50.07 | 51.25 | 546,191 | +1.15(+2.29%) |
Aug 29, 2003 | 49.30 | 50.27 | 49.20 | 50.11 | 378,565 | +0.82(+1.66%) |
Aug 28, 2003 | 48.97 | 49.33 | 48.45 | 49.29 | 416,928 | +0.37(+0.76%) |
Aug 27, 2003 | 48.92 | 49.07 | 48.28 | 48.92 | 693,455 | -0.04(-0.09%) |
Aug 26, 2003 | 48.93 | 49.13 | 48.09 | 48.96 | 689,292 | -0.06(-0.13%) |
Aug 25, 2003 | 49.60 | 49.78 | 48.61 | 49.02 | 778,618 | -0.77(-1.55%) |
Aug 22, 2003 | 50.71 | 50.71 | 49.76 | 49.80 | 658,242 | -0.52(-1.04%) |
Aug 21, 2003 | 50.32 | 50.88 | 49.92 | 50.32 | 538,878 | +0.01(+0.02%) |
Aug 20, 2003 | 49.67 | 50.32 | 49.48 | 50.31 | 537,978 | +0.54(+1.09%) |
Aug 19, 2003 | 49.63 | 49.95 | 49.20 | 49.77 | 518,291 | +0.03(+0.05%) |
Aug 18, 2003 | 49.35 | 49.98 | 49.23 | 49.74 | 564,641 | +0.57(+1.16%) |
Aug 15, 2003 | 49.38 | 49.38 | 48.63 | 49.17 | 277,427 | -0.26(-0.52%) |
Aug 14, 2003 | 49.26 | 50.02 | 49.07 | 49.43 | 868,731 | +0.17(+0.34%) |
Aug 13, 2003 | 49.07 | 49.56 | 49.00 | 49.26 | 733,392 | +0.33(+0.67%) |
Aug 12, 2003 | 48.13 | 48.96 | 48.13 | 48.93 | 606,379 | +0.80(+1.66%) |
Aug 11, 2003 | 47.44 | 48.27 | 47.23 | 48.13 | 648,342 | +0.48(+1.01%) |
Aug 08, 2003 | 47.42 | 47.69 | 46.84 | 47.65 | 980,444 | +0.23(+0.49%) |
Aug 07, 2003 | 47.78 | 47.78 | 46.93 | 47.42 | 949,169 | -0.22(-0.47%) |
Aug 06, 2003 | 47.96 | 48.09 | 47.32 | 47.64 | 882,568 | -0.36(-0.76%) |
Aug 05, 2003 | 48.83 | 48.83 | 47.78 | 48.01 | 1,002,382 | -0.82(-1.67%) |
Aug 04, 2003 | 48.98 | 48.98 | 48.00 | 48.83 | 1,106,895 | -0.12(-0.25%) |
Aug 01, 2003 | 49.38 | 49.60 | 48.41 | 48.95 | 1,308,609 | -0.38(-0.77%) |
Jul 31, 2003 | 48.22 | 50.22 | 47.91 | 49.33 | 1,927,026 | +1.33(+2.78%) |
Jul 30, 2003 | 48.40 | 48.70 | 47.86 | 48.00 | 858,268 | -0.31(-0.64%) |
Jul 29, 2003 | 48.71 | 48.71 | 47.69 | 48.31 | 884,818 | -0.04(-0.09%) |
Jul 28, 2003 | 47.75 | 48.62 | 47.47 | 48.36 | 721,467 | +0.60(+1.27%) |
Jul 25, 2003 | 47.20 | 47.85 | 46.79 | 47.75 | 665,329 | +0.69(+1.47%) |
Jul 24, 2003 | 47.29 | 48.06 | 46.80 | 47.06 | 1,791,463 | +0.25(+0.53%) |
Jul 23, 2003 | 47.89 | 47.89 | 46.12 | 46.81 | 1,589,749 | -1.08(-2.26%) |
Jul 22, 2003 | 48.44 | 48.44 | 47.47 | 47.89 | 1,255,509 | -0.52(-1.08%) |
Jul 21, 2003 | 48.98 | 49.21 | 48.20 | 48.42 | 1,014,307 | -0.79(-1.61%) |
Jul 18, 2003 | 48.71 | 49.42 | 48.36 | 49.21 | 1,048,282 | +0.72(+1.48%) |
Jul 17, 2003 | 48.89 | 49.12 | 48.17 | 48.49 | 1,961,564 | -0.84(-1.71%) |
Jul 16, 2003 | 48.13 | 50.18 | 48.02 | 49.33 | 2,825,008 | +1.80(+3.80%) |
Jul 15, 2003 | 45.96 | 47.90 | 45.88 | 47.53 | 2,865,395 | +1.57(+3.42%) |
Jul 14, 2003 | 45.42 | 46.38 | 45.07 | 45.96 | 2,217,841 | +1.09(+2.44%) |
Jul 11, 2003 | 44.44 | 45.33 | 44.31 | 44.86 | 738,680 | +0.64(+1.45%) |
Jul 10, 2003 | 45.88 | 45.88 | 43.94 | 44.22 | 760,843 | -1.65(-3.60%) |
Jul 09, 2003 | 45.55 | 46.76 | 45.36 | 45.88 | 1,620,461 | +0.33(+0.72%) |
Jul 08, 2003 | 44.81 | 45.68 | 44.44 | 45.55 | 942,194 | +0.53(+1.18%) |
Jul 07, 2003 | 43.02 | 45.52 | 42.82 | 45.01 | 1,904,076 | +2.21(+5.17%) |
Jul 03, 2003 | 42.93 | 43.01 | 42.31 | 42.80 | 657,904 | -0.36(-0.82%) |
Jul 02, 2003 | 42.22 | 43.26 | 42.22 | 43.16 | 1,115,783 | +0.93(+2.21%) |