Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 42.92 | 43.48 | 42.80 | 42.85 | 352,700 | -0.22(-0.51%) |
Sep 29, 2003 | 42.65 | 43.28 | 42.50 | 43.07 | 497,100 | +0.72(+1.70%) |
Sep 26, 2003 | 43.30 | 43.30 | 42.00 | 42.35 | 602,400 | -1.12(-2.58%) |
Sep 25, 2003 | 44.85 | 45.05 | 43.35 | 43.47 | 549,800 | -1.43(-3.18%) |
Sep 24, 2003 | 45.89 | 45.94 | 44.95 | 44.90 | 417,800 | -0.99(-2.16%) |
Sep 23, 2003 | 45.90 | 46.09 | 45.50 | 45.89 | 574,500 | -1.11(-2.36%) |
Sep 22, 2003 | 47.50 | 47.50 | 46.35 | 47.00 | 576,200 | -0.73(-1.53%) |
Sep 19, 2003 | 47.75 | 48.20 | 47.45 | 47.73 | 155,100 | -0.02(-0.04%) |
Sep 18, 2003 | 48.00 | 48.00 | 47.19 | 47.75 | 342,000 | -0.27(-0.56%) |
Sep 17, 2003 | 48.50 | 48.85 | 47.78 | 48.02 | 439,700 | -0.08(-0.17%) |
Sep 16, 2003 | 45.28 | 48.37 | 46.05 | 48.10 | 693,100 | +2.82(+6.23%) |
Sep 15, 2003 | 45.20 | 46.20 | 45.04 | 45.28 | 268,800 | +0.24(+0.53%) |
Sep 12, 2003 | 45.10 | 45.48 | 44.15 | 45.04 | 213,800 | -0.11(-0.24%) |
Sep 11, 2003 | 45.10 | 45.47 | 44.71 | 45.15 | 300,500 | -0.11(-0.24%) |
Sep 10, 2003 | 45.62 | 46.00 | 45.00 | 45.26 | 320,300 | -0.56(-1.22%) |
Sep 09, 2003 | 46.30 | 46.55 | 45.60 | 45.82 | 355,000 | -0.55(-1.19%) |
Sep 08, 2003 | 46.00 | 47.05 | 46.00 | 46.37 | 262,100 | +0.37(+0.80%) |
Sep 05, 2003 | 45.95 | 46.65 | 45.80 | 46.00 | 348,900 | -0.07(-0.15%) |
Sep 04, 2003 | 45.20 | 46.65 | 44.75 | 46.07 | 629,500 | +0.76(+1.68%) |
Sep 03, 2003 | 45.60 | 46.10 | 45.15 | 45.31 | 267,400 | -0.22(-0.48%) |
Sep 02, 2003 | 44.80 | 45.67 | 44.32 | 45.53 | 329,200 | +0.92(+2.06%) |
Aug 29, 2003 | 43.75 | 44.97 | 43.75 | 44.61 | 347,600 | +0.81(+1.85%) |
Aug 28, 2003 | 43.60 | 44.00 | 43.35 | 43.80 | 245,800 | +0.26(+0.60%) |
Aug 27, 2003 | 42.75 | 43.72 | 42.10 | 43.54 | 404,000 | +0.74(+1.73%) |
Aug 26, 2003 | 42.52 | 42.85 | 41.81 | 42.80 | 257,200 | +0.31(+0.73%) |
Aug 25, 2003 | 42.55 | 42.65 | 41.65 | 42.49 | 241,000 | -0.13(-0.31%) |
Aug 22, 2003 | 43.45 | 43.80 | 42.62 | 42.62 | 353,500 | -0.75(-1.73%) |
Aug 21, 2003 | 43.20 | 43.91 | 43.05 | 43.37 | 211,400 | +0.27(+0.63%) |
Aug 20, 2003 | 43.58 | 43.58 | 42.60 | 43.10 | 343,100 | -0.58(-1.33%) |
Aug 19, 2003 | 42.70 | 43.85 | 42.69 | 43.68 | 545,500 | +0.94(+2.20%) |
Aug 18, 2003 | 44.60 | 44.60 | 42.15 | 42.74 | 968,400 | -1.83(-4.11%) |
Aug 15, 2003 | 43.09 | 45.15 | 42.55 | 44.57 | 471,700 | +1.48(+3.43%) |
Aug 14, 2003 | 39.85 | 43.55 | 39.80 | 43.09 | 1,650,700 | +3.41(+8.59%) |
Aug 13, 2003 | 40.90 | 40.90 | 39.35 | 39.68 | 690,400 | -1.22(-2.98%) |
Aug 12, 2003 | 40.57 | 41.05 | 40.30 | 40.90 | 290,400 | +0.29(+0.71%) |
Aug 11, 2003 | 39.90 | 41.20 | 39.90 | 40.61 | 352,800 | +0.85(+2.14%) |
Aug 08, 2003 | 38.73 | 39.86 | 38.73 | 39.76 | 467,800 | +1.03(+2.66%) |
Aug 07, 2003 | 38.60 | 38.90 | 38.50 | 38.73 | 332,300 | +0.09(+0.23%) |
Aug 06, 2003 | 38.61 | 38.90 | 38.29 | 38.64 | 375,200 | +0.04(+0.10%) |
Aug 05, 2003 | 39.05 | 39.19 | 38.60 | 38.60 | 397,700 | -0.32(-0.82%) |
Aug 04, 2003 | 39.20 | 39.24 | 38.41 | 38.92 | 131,100 | -0.31(-0.79%) |
Aug 01, 2003 | 39.35 | 39.56 | 39.00 | 39.23 | 206,100 | -0.11(-0.28%) |
Jul 31, 2003 | 40.00 | 40.05 | 39.21 | 39.34 | 500,800 | +1.11(+2.90%) |
Jul 30, 2003 | 37.60 | 38.23 | 37.52 | 38.23 | 387,300 | +0.68(+1.81%) |
Jul 29, 2003 | 37.65 | 37.95 | 37.25 | 37.55 | 162,300 | -0.25(-0.66%) |
Jul 28, 2003 | 38.00 | 38.39 | 37.52 | 37.80 | 311,600 | -0.30(-0.79%) |
Jul 25, 2003 | 37.20 | 38.34 | 37.20 | 38.10 | 287,200 | +0.99(+2.67%) |
Jul 24, 2003 | 37.45 | 37.70 | 37.10 | 37.11 | 178,300 | -0.21(-0.56%) |
Jul 23, 2003 | 37.40 | 37.80 | 36.55 | 37.32 | 247,500 | -0.08(-0.21%) |
Jul 22, 2003 | 36.85 | 37.70 | 36.70 | 37.40 | 240,400 | +0.60(+1.63%) |
Jul 21, 2003 | 37.45 | 37.46 | 36.60 | 36.80 | 215,700 | -0.46(-1.23%) |
Jul 18, 2003 | 37.10 | 37.41 | 37.09 | 37.26 | 300,800 | +0.23(+0.62%) |
Jul 17, 2003 | 37.40 | 37.45 | 36.85 | 37.03 | 333,500 | -0.58(-1.54%) |
Jul 16, 2003 | 38.79 | 38.79 | 37.46 | 37.61 | 367,000 | -1.18(-3.04%) |
Jul 15, 2003 | 38.60 | 38.97 | 38.47 | 38.79 | 238,100 | +0.22(+0.57%) |
Jul 14, 2003 | 38.70 | 39.19 | 38.54 | 38.57 | 224,800 | +0.33(+0.86%) |
Jul 11, 2003 | 38.05 | 38.90 | 37.88 | 38.24 | 343,300 | +0.36(+0.95%) |
Jul 10, 2003 | 38.10 | 38.24 | 37.71 | 37.88 | 342,400 | -0.31(-0.81%) |
Jul 09, 2003 | 38.30 | 38.40 | 37.53 | 38.19 | 786,300 | -0.11(-0.29%) |
Jul 08, 2003 | 35.90 | 38.35 | 35.25 | 38.30 | 2,000,100 | +4.13(+12.09%) |
Jul 07, 2003 | 34.10 | 34.25 | 33.80 | 34.17 | 444,100 | +0.06(+0.18%) |
Jul 03, 2003 | 34.50 | 34.70 | 34.11 | 34.11 | 128,500 | -0.49(-1.42%) |
Jul 02, 2003 | 34.08 | 34.90 | 33.96 | 34.60 | 304,300 | +0.50(+1.47%) |