Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 49.96 | 50.05 | 49.73 | 49.78 | 66,449 | -0.09(-0.18%) |
Sep 29, 2003 | 49.33 | 50.12 | 49.33 | 49.87 | 79,661 | +0.59(+1.20%) |
Sep 26, 2003 | 49.69 | 49.87 | 49.22 | 49.28 | 39,523 | -0.52(-1.04%) |
Sep 25, 2003 | 50.01 | 49.99 | 49.80 | 49.80 | 62,769 | -0.22(-0.43%) |
Sep 24, 2003 | 50.01 | 50.14 | 49.87 | 50.01 | 34,005 | +0.02(+0.04%) |
Sep 23, 2003 | 50.23 | 50.23 | 49.92 | 49.99 | 46,993 | +0.13(+0.25%) |
Sep 22, 2003 | 49.71 | 49.92 | 49.69 | 49.87 | 35,231 | +0.18(+0.36%) |
Sep 19, 2003 | 49.74 | 49.87 | 49.65 | 49.69 | 37,126 | +0.16(+0.33%) |
Sep 18, 2003 | 49.69 | 49.92 | 49.35 | 49.53 | 55,355 | -0.16(-0.33%) |
Sep 17, 2003 | 49.76 | 49.82 | 49.40 | 49.69 | 43,258 | -0.09(-0.18%) |
Sep 16, 2003 | 50.03 | 50.12 | 49.69 | 49.78 | 90,810 | -0.25(-0.50%) |
Sep 15, 2003 | 49.87 | 50.14 | 49.69 | 50.03 | 40,415 | +0.04(+0.07%) |
Sep 12, 2003 | 49.87 | 50.05 | 49.65 | 49.99 | 60,595 | +0.04(+0.07%) |
Sep 11, 2003 | 50.16 | 50.57 | 49.94 | 49.96 | 262,675 | -3.86(-7.17%) |
Sep 10, 2003 | 53.64 | 53.99 | 53.33 | 53.82 | 519,106 | +0.52(+0.98%) |
Sep 09, 2003 | 53.73 | 53.76 | 53.10 | 53.30 | 126,041 | -0.34(-0.64%) |
Sep 08, 2003 | 53.73 | 53.92 | 53.10 | 53.64 | 120,634 | -0.09(-0.17%) |
Sep 05, 2003 | 53.99 | 54.16 | 53.64 | 53.73 | 133,623 | +0.77(+1.46%) |
Sep 04, 2003 | 52.83 | 53.19 | 52.76 | 52.95 | 18,730 | +0.22(+0.41%) |
Sep 03, 2003 | 52.56 | 52.88 | 52.22 | 52.74 | 73,417 | +0.09(+0.17%) |
Sep 02, 2003 | 52.02 | 52.65 | 51.84 | 52.65 | 55,021 | +0.63(+1.21%) |
Aug 29, 2003 | 51.99 | 52.27 | 51.66 | 52.02 | 36,848 | +0.22(+0.42%) |
Aug 28, 2003 | 51.59 | 51.84 | 51.52 | 51.81 | 38,241 | +0.23(+0.45%) |
Aug 27, 2003 | 51.09 | 52.11 | 51.09 | 51.57 | 48,220 | +0.56(+1.09%) |
Aug 26, 2003 | 51.66 | 51.66 | 50.96 | 51.02 | 55,021 | -0.47(-0.91%) |
Aug 25, 2003 | 51.99 | 51.99 | 51.21 | 51.48 | 43,816 | -0.39(-0.76%) |
Aug 22, 2003 | 51.75 | 52.04 | 51.73 | 51.88 | 50,784 | +0.13(+0.24%) |
Aug 21, 2003 | 51.52 | 51.77 | 51.48 | 51.75 | 47,161 | +0.29(+0.56%) |
Aug 20, 2003 | 51.23 | 51.48 | 51.20 | 51.47 | 27,650 | +0.23(+0.46%) |
Aug 19, 2003 | 51.36 | 51.36 | 51.11 | 51.23 | 67,118 | -0.07(-0.14%) |
Aug 18, 2003 | 51.07 | 51.57 | 51.07 | 51.30 | 97,444 | +0.25(+0.49%) |
Aug 15, 2003 | 51.75 | 51.75 | 51.00 | 51.05 | 40,973 | -0.70(-1.35%) |
Aug 14, 2003 | 50.95 | 51.75 | 50.84 | 51.75 | 27,259 | +0.97(+1.91%) |
Aug 13, 2003 | 50.98 | 51.04 | 50.71 | 50.78 | 36,959 | -0.18(-0.35%) |
Aug 12, 2003 | 50.59 | 51.04 | 50.57 | 50.96 | 41,419 | +0.74(+1.46%) |
Aug 11, 2003 | 50.03 | 51.07 | 50.03 | 50.23 | 47,774 | +0.38(+0.76%) |
Aug 08, 2003 | 50.50 | 50.50 | 49.83 | 49.85 | 28,430 | -0.65(-1.28%) |
Aug 07, 2003 | 49.69 | 50.71 | 49.69 | 50.50 | 41,307 | +0.18(+0.36%) |
Aug 06, 2003 | 49.96 | 50.39 | 49.53 | 50.32 | 32,276 | +0.45(+0.90%) |
Aug 05, 2003 | 49.78 | 50.17 | 49.64 | 49.87 | 38,464 | +0.36(+0.72%) |
Aug 04, 2003 | 50.05 | 50.50 | 49.51 | 49.51 | 44,206 | -0.68(-1.36%) |
Aug 01, 2003 | 50.32 | 50.37 | 49.80 | 50.19 | 31,942 | -0.39(-0.78%) |
Jul 31, 2003 | 50.68 | 51.04 | 50.23 | 50.59 | 30,325 | -0.09(-0.18%) |
Jul 30, 2003 | 50.05 | 51.04 | 49.99 | 50.68 | 32,444 | +0.72(+1.44%) |
Jul 29, 2003 | 49.42 | 49.98 | 49.24 | 49.96 | 32,611 | +0.81(+1.64%) |
Jul 28, 2003 | 49.92 | 50.05 | 48.74 | 49.15 | 76,483 | -0.95(-1.90%) |
Jul 25, 2003 | 50.41 | 50.59 | 49.73 | 50.10 | 79,159 | -0.39(-0.78%) |
Jul 24, 2003 | 49.78 | 50.51 | 49.78 | 50.50 | 32,444 | +0.72(+1.44%) |
Jul 23, 2003 | 49.51 | 49.99 | 49.38 | 49.78 | 47,997 | +0.09(+0.18%) |
Jul 22, 2003 | 49.30 | 49.78 | 49.30 | 49.69 | 19,455 | +0.57(+1.17%) |
Jul 21, 2003 | 49.42 | 49.83 | 49.06 | 49.12 | 24,416 | -0.39(-0.80%) |
Jul 18, 2003 | 49.83 | 50.30 | 48.70 | 49.51 | 204,309 | -0.32(-0.65%) |
Jul 17, 2003 | 51.30 | 51.30 | 49.73 | 49.83 | 42,422 | -1.47(-2.87%) |
Jul 16, 2003 | 50.64 | 51.30 | 50.64 | 51.30 | 30,270 | +0.22(+0.42%) |
Jul 15, 2003 | 51.48 | 51.48 | 49.98 | 51.09 | 91,200 | -0.30(-0.59%) |
Jul 14, 2003 | 50.95 | 51.66 | 50.95 | 51.39 | 77,932 | +0.48(+0.95%) |
Jul 11, 2003 | 50.89 | 51.12 | 50.64 | 50.91 | 52,958 | -0.07(-0.14%) |
Jul 10, 2003 | 51.39 | 51.57 | 50.84 | 50.98 | 72,191 | -0.41(-0.80%) |
Jul 09, 2003 | 51.47 | 51.75 | 51.34 | 51.39 | 45,154 | -0.05(-0.10%) |
Jul 08, 2003 | 51.75 | 51.75 | 51.32 | 51.45 | 41,084 | -0.30(-0.59%) |
Jul 07, 2003 | 51.21 | 52.02 | 51.21 | 51.75 | 63,160 | +0.66(+1.30%) |
Jul 03, 2003 | 50.08 | 51.12 | 50.07 | 51.09 | 35,510 | +0.83(+1.64%) |
Jul 02, 2003 | 50.05 | 50.41 | 49.82 | 50.26 | 51,676 | +0.22(+0.43%) |