Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 44.14 | 44.14 | 44.14 | 44.05 | 76,409 | +0.04(+0.09%) |
Oct 30, 2003 | 44.18 | 44.18 | 43.90 | 44.01 | 104,918 | +0.08(+0.18%) |
Oct 29, 2003 | 43.76 | 43.93 | 43.66 | 43.93 | 706,692 | +0.19(+0.43%) |
Oct 28, 2003 | 43.43 | 43.51 | 43.32 | 43.75 | 54,578 | +0.64(+1.48%) |
Oct 27, 2003 | 43.33 | 43.41 | 43.11 | 43.11 | 76,409 | +0.06(+0.14%) |
Oct 24, 2003 | 42.95 | 43.05 | 42.59 | 43.05 | 102,607 | -0.15(-0.34%) |
Oct 23, 2003 | 42.84 | 43.26 | 42.84 | 43.19 | 36,856 | +0.05(+0.13%) |
Oct 22, 2003 | 43.37 | 43.39 | 42.98 | 43.14 | 159,625 | -0.47(-1.07%) |
Oct 21, 2003 | 43.73 | 43.81 | 43.61 | 43.61 | 85,655 | +0.04(+0.09%) |
Oct 20, 2003 | 43.55 | 43.61 | 43.39 | 43.57 | 199,949 | +0.09(+0.20%) |
Oct 17, 2003 | 43.75 | 43.84 | 43.36 | 43.48 | 79,620 | -0.46(-1.05%) |
Oct 16, 2003 | 43.79 | 43.92 | 43.71 | 43.94 | 30,307 | +0.16(+0.36%) |
Oct 15, 2003 | 44.19 | 44.19 | 43.67 | 43.79 | 94,003 | -0.14(-0.32%) |
Oct 14, 2003 | 43.55 | 43.93 | 43.55 | 43.93 | 115,706 | +0.20(+0.46%) |
Oct 13, 2003 | 43.72 | 43.79 | 43.61 | 43.72 | 77,308 | +0.19(+0.45%) |
Oct 10, 2003 | 43.40 | 43.53 | 43.29 | 43.53 | 55,862 | +0.19(+0.43%) |
Oct 09, 2003 | 43.62 | 43.81 | 43.34 | 43.34 | 47,900 | +0.11(+0.25%) |
Oct 08, 2003 | 43.47 | 43.47 | 43.09 | 43.23 | 148,581 | -0.18(-0.41%) |
Oct 07, 2003 | 42.97 | 43.41 | 42.91 | 43.41 | 123,668 | +0.22(+0.50%) |
Oct 06, 2003 | 43.10 | 43.24 | 43.10 | 43.19 | 104,148 | +0.02(+0.05%) |
Oct 03, 2003 | 43.31 | 43.31 | 43.19 | 43.17 | 42,378 | +0.51(+1.19%) |
Oct 02, 2003 | 42.52 | 42.66 | 42.43 | 42.66 | 125,080 | +0.18(+0.42%) |
Oct 01, 2003 | 41.98 | 42.49 | 41.92 | 42.49 | 392,064 | +0.83(+2.00%) |
Sep 30, 2003 | 41.76 | 41.80 | 41.47 | 41.65 | 120,842 | -0.33(-0.80%) |
Sep 29, 2003 | 41.74 | 42.01 | 41.54 | 41.99 | 238,988 | +0.38(+0.92%) |
Sep 26, 2003 | 41.77 | 41.80 | 41.57 | 41.61 | 71,529 | -0.23(-0.54%) |
Sep 25, 2003 | 42.19 | 42.35 | 41.83 | 41.83 | 214,845 | -0.33(-0.79%) |
Sep 24, 2003 | 43.02 | 43.02 | 42.17 | 42.17 | 457,944 | -0.76(-1.78%) |
Sep 23, 2003 | 42.77 | 42.82 | 42.66 | 42.93 | 73,969 | +0.23(+0.53%) |
Sep 22, 2003 | 42.83 | 42.83 | 42.56 | 42.70 | 88,224 | -0.52(-1.21%) |
Sep 19, 2003 | 43.26 | 43.29 | 43.09 | 43.23 | 77,950 | -0.17(-0.39%) |
Sep 18, 2003 | 42.85 | 43.39 | 42.90 | 43.40 | 120,457 | +0.55(+1.27%) |
Sep 17, 2003 | 42.98 | 43.02 | 42.75 | 42.85 | 59,843 | -0.09(-0.22%) |
Sep 16, 2003 | 42.42 | 42.95 | 42.52 | 42.95 | 88,609 | +0.61(+1.43%) |
Sep 15, 2003 | 42.45 | 42.56 | 42.31 | 42.34 | 34,673 | -0.19(-0.44%) |
Sep 12, 2003 | 42.36 | 42.56 | 42.10 | 42.52 | 94,131 | -0.03(-0.07%) |
Sep 11, 2003 | 42.42 | 42.76 | 42.42 | 42.56 | 51,367 | +0.30(+0.70%) |
Sep 10, 2003 | 42.79 | 42.81 | 42.22 | 42.26 | 78,464 | -0.65(-1.51%) |
Sep 09, 2003 | 43.12 | 43.12 | 42.80 | 42.91 | 51,881 | -0.30(-0.68%) |
Sep 08, 2003 | 42.83 | 43.22 | 42.83 | 43.20 | 64,851 | +0.45(+1.06%) |
Sep 05, 2003 | 42.80 | 43.09 | 42.66 | 42.75 | 109,670 | -0.22(-0.51%) |
Sep 04, 2003 | 42.98 | 43.09 | 42.80 | 42.97 | 64,723 | +0.10(+0.24%) |
Sep 03, 2003 | 42.67 | 43.05 | 42.67 | 42.87 | 84,885 | +0.05(+0.13%) |
Sep 02, 2003 | 42.44 | 42.81 | 42.12 | 42.81 | 453,577 | +0.67(+1.59%) |
Aug 29, 2003 | 41.89 | 42.24 | 41.81 | 42.14 | 513,036 | +0.17(+0.41%) |
Aug 28, 2003 | 41.83 | 42.03 | 41.50 | 41.97 | 64,980 | +0.31(+0.75%) |
Aug 27, 2003 | 41.51 | 41.73 | 41.47 | 41.66 | 514,191 | -0.04(-0.09%) |
Aug 26, 2003 | 41.32 | 41.70 | 41.08 | 41.70 | 83,601 | +0.19(+0.45%) |
Aug 25, 2003 | 41.58 | 41.58 | 41.33 | 41.51 | 59,201 | -0.02(-0.06%) |
Aug 22, 2003 | 42.36 | 42.36 | 41.51 | 41.54 | 173,880 | -0.41(-0.98%) |
Aug 21, 2003 | 41.87 | 42.10 | 41.81 | 41.95 | 100,167 | +0.19(+0.47%) |
Aug 20, 2003 | 41.68 | 41.92 | 41.61 | 41.75 | 93,104 | -0.06(-0.15%) |
Aug 19, 2003 | 41.78 | 41.88 | 41.52 | 41.82 | 406,704 | +0.14(+0.34%) |
Aug 18, 2003 | 41.43 | 41.78 | 41.43 | 41.68 | 318,352 | +0.40(+0.96%) |
Aug 15, 2003 | 41.34 | 41.40 | 41.22 | 41.28 | 28,509 | +0.01(+0.02%) |
Aug 14, 2003 | 41.23 | 41.44 | 40.93 | 41.27 | 121,870 | +0.35(+0.86%) |
Aug 13, 2003 | 41.44 | 41.44 | 40.91 | 40.92 | 96,314 | -0.42(-1.02%) |
Aug 12, 2003 | 41.04 | 41.34 | 40.89 | 41.34 | 53,422 | +0.47(+1.16%) |
Aug 11, 2003 | 40.84 | 41.08 | 40.59 | 40.87 | 211,892 | +0.09(+0.23%) |
Aug 08, 2003 | 40.83 | 40.88 | 40.61 | 40.77 | 74,868 | +0.18(+0.44%) |
Aug 07, 2003 | 40.22 | 40.66 | 40.22 | 40.59 | 76,923 | +0.22(+0.54%) |
Aug 06, 2003 | 40.26 | 40.66 | 40.04 | 40.38 | 258,765 | +0.12(+0.29%) |
Aug 05, 2003 | 40.94 | 40.94 | 40.23 | 40.26 | 114,164 | -0.69(-1.69%) |
Aug 04, 2003 | 40.83 | 41.13 | 40.39 | 40.95 | 252,215 | -0.03(-0.08%) |