Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 41.31 | 41.31 | 40.88 | 40.98 | 91,563 | -0.40(-0.98%) |
Jul 31, 2003 | 41.62 | 41.91 | 41.32 | 41.39 | 412,483 | +0.20(+0.49%) |
Jul 30, 2003 | 41.47 | 41.49 | 41.13 | 41.19 | 102,478 | +0.01(+0.02%) |
Jul 29, 2003 | 41.47 | 41.65 | 40.98 | 41.18 | 1,583,156 | -0.41(-0.97%) |
Jul 28, 2003 | 41.70 | 41.70 | 41.43 | 41.58 | 68,961 | +0.00(+0.00%) |
Jul 25, 2003 | 41.10 | 41.60 | 40.76 | 41.58 | 301,529 | +0.70(+1.71%) |
Jul 24, 2003 | 41.40 | 41.63 | 40.88 | 40.88 | 756,005 | -0.31(-0.76%) |
Jul 23, 2003 | 41.31 | 41.31 | 40.85 | 41.19 | 89,380 | +0.11(+0.27%) |
Jul 22, 2003 | 41.12 | 41.33 | 40.65 | 41.08 | 829,718 | +0.23(+0.57%) |
Jul 21, 2003 | 41.33 | 41.33 | 40.66 | 40.85 | 91,434 | -0.46(-1.11%) |
Jul 18, 2003 | 41.09 | 41.47 | 40.96 | 41.31 | 84,114 | +0.42(+1.03%) |
Jul 17, 2003 | 41.12 | 41.41 | 40.78 | 40.89 | 285,348 | -0.62(-1.48%) |
Jul 16, 2003 | 41.82 | 41.85 | 41.32 | 41.50 | 121,870 | -0.29(-0.69%) |
Jul 15, 2003 | 42.13 | 42.13 | 41.60 | 41.79 | 94,388 | -0.01(-0.02%) |
Jul 14, 2003 | 42.14 | 42.37 | 41.80 | 41.80 | 294,722 | +0.16(+0.39%) |
Jul 11, 2003 | 41.39 | 41.77 | 41.36 | 41.64 | 164,762 | +0.45(+1.10%) |
Jul 10, 2003 | 41.43 | 41.54 | 41.05 | 41.19 | 36,727 | -0.57(-1.36%) |
Jul 09, 2003 | 41.99 | 42.15 | 41.62 | 41.75 | 222,165 | -0.32(-0.76%) |
Jul 08, 2003 | 41.79 | 42.11 | 41.60 | 42.07 | 106,845 | +0.19(+0.45%) |
Jul 07, 2003 | 41.49 | 41.91 | 41.47 | 41.89 | 74,098 | +0.77(+1.88%) |
Jul 03, 2003 | 41.23 | 41.44 | 40.87 | 41.12 | 148,709 | -0.31(-0.75%) |
Jul 02, 2003 | 41.04 | 41.43 | 40.96 | 41.43 | 181,071 | +0.47(+1.14%) |