Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 47.31 | 46.87 | 45.78 | 46.54 | 1,735,749 | -0.77(-1.62%) |
Sep 29, 2003 | 46.88 | 47.47 | 46.66 | 47.31 | 719,228 | +0.61(+1.30%) |
Sep 26, 2003 | 47.73 | 47.81 | 46.45 | 46.70 | 1,284,161 | -1.12(-2.34%) |
Sep 25, 2003 | 48.53 | 48.53 | 47.81 | 47.81 | 618,527 | -0.10(-0.21%) |
Sep 24, 2003 | 49.24 | 49.31 | 47.76 | 47.91 | 574,555 | -1.44(-2.92%) |
Sep 23, 2003 | 48.82 | 49.37 | 48.59 | 49.35 | 522,078 | +0.54(+1.10%) |
Sep 22, 2003 | 49.32 | 49.32 | 48.65 | 48.82 | 664,067 | -0.49(-1.00%) |
Sep 19, 2003 | 49.41 | 49.41 | 48.98 | 49.31 | 654,220 | -0.12(-0.23%) |
Sep 18, 2003 | 48.84 | 49.71 | 47.62 | 49.42 | 1,012,044 | +0.88(+1.82%) |
Sep 17, 2003 | 48.98 | 49.02 | 47.99 | 48.54 | 1,180,663 | -0.73(-1.49%) |
Sep 16, 2003 | 48.17 | 49.38 | 48.17 | 49.27 | 1,016,968 | +0.93(+1.92%) |
Sep 15, 2003 | 49.14 | 49.14 | 47.91 | 48.34 | 1,603,159 | -1.30(-2.61%) |
Sep 12, 2003 | 50.50 | 50.50 | 49.31 | 49.64 | 992,799 | -0.86(-1.70%) |
Sep 11, 2003 | 51.53 | 51.77 | 49.82 | 50.50 | 1,638,964 | -1.03(-1.99%) |
Sep 10, 2003 | 50.81 | 52.15 | 50.76 | 51.52 | 1,108,382 | +0.18(+0.35%) |
Sep 09, 2003 | 51.66 | 52.06 | 51.15 | 51.35 | 1,071,682 | -0.43(-0.83%) |
Sep 08, 2003 | 51.57 | 52.23 | 51.22 | 51.77 | 719,900 | +0.06(+0.12%) |
Sep 05, 2003 | 51.97 | 52.41 | 51.57 | 51.71 | 828,880 | -0.46(-0.87%) |
Sep 04, 2003 | 52.06 | 52.33 | 51.79 | 52.17 | 447,448 | -0.12(-0.22%) |
Sep 03, 2003 | 51.53 | 52.52 | 51.40 | 52.28 | 733,662 | +0.75(+1.46%) |
Sep 02, 2003 | 50.50 | 51.79 | 50.34 | 51.53 | 543,225 | +1.15(+2.29%) |
Aug 29, 2003 | 49.57 | 50.54 | 49.47 | 50.38 | 376,509 | +0.82(+1.66%) |
Aug 28, 2003 | 49.24 | 49.60 | 48.72 | 49.56 | 414,664 | +0.38(+0.76%) |
Aug 27, 2003 | 49.19 | 49.33 | 48.54 | 49.18 | 689,689 | -0.04(-0.09%) |
Aug 26, 2003 | 49.20 | 49.40 | 48.35 | 49.23 | 685,549 | -0.06(-0.13%) |
Aug 25, 2003 | 49.87 | 50.05 | 48.88 | 49.29 | 774,390 | -0.78(-1.55%) |
Aug 22, 2003 | 50.99 | 50.99 | 50.03 | 50.07 | 654,668 | -0.53(-1.04%) |
Aug 21, 2003 | 50.59 | 51.16 | 50.19 | 50.59 | 535,953 | +0.01(+0.02%) |
Aug 20, 2003 | 49.94 | 50.59 | 49.75 | 50.59 | 535,057 | +0.55(+1.09%) |
Aug 19, 2003 | 49.90 | 50.22 | 49.47 | 50.04 | 515,477 | +0.03(+0.05%) |
Aug 18, 2003 | 49.62 | 50.25 | 49.50 | 50.01 | 561,575 | +0.57(+1.16%) |
Aug 15, 2003 | 49.65 | 49.65 | 48.90 | 49.44 | 275,920 | -0.26(-0.52%) |
Aug 14, 2003 | 49.53 | 50.29 | 49.33 | 49.70 | 864,014 | +0.17(+0.34%) |
Aug 13, 2003 | 49.33 | 49.83 | 49.27 | 49.53 | 729,410 | +0.33(+0.67%) |
Aug 12, 2003 | 48.40 | 49.23 | 48.40 | 49.20 | 603,087 | +0.80(+1.66%) |
Aug 11, 2003 | 47.70 | 48.53 | 47.48 | 48.40 | 644,821 | +0.48(+1.01%) |
Aug 08, 2003 | 47.68 | 47.95 | 47.10 | 47.91 | 975,121 | +0.23(+0.49%) |
Aug 07, 2003 | 48.04 | 48.04 | 47.19 | 47.68 | 944,015 | -0.22(-0.47%) |
Aug 06, 2003 | 48.22 | 48.35 | 47.58 | 47.90 | 877,776 | -0.37(-0.76%) |
Aug 05, 2003 | 49.09 | 49.09 | 48.04 | 48.27 | 996,939 | -0.82(-1.67%) |
Aug 04, 2003 | 49.24 | 49.24 | 48.26 | 49.09 | 1,100,885 | -0.13(-0.25%) |
Aug 01, 2003 | 49.65 | 49.87 | 48.67 | 49.22 | 1,301,504 | -0.38(-0.77%) |
Jul 31, 2003 | 48.49 | 50.50 | 48.17 | 49.60 | 1,916,563 | +1.34(+2.78%) |
Jul 30, 2003 | 48.66 | 48.97 | 48.12 | 48.26 | 853,608 | -0.31(-0.64%) |
Jul 29, 2003 | 48.98 | 48.98 | 47.95 | 48.57 | 880,014 | -0.04(-0.09%) |
Jul 28, 2003 | 48.01 | 48.89 | 47.73 | 48.62 | 717,550 | +0.61(+1.27%) |
Jul 25, 2003 | 47.46 | 48.11 | 47.05 | 48.01 | 661,717 | +0.70(+1.47%) |
Jul 24, 2003 | 47.55 | 48.32 | 47.06 | 47.31 | 1,781,736 | +0.25(+0.53%) |
Jul 23, 2003 | 48.15 | 48.15 | 46.38 | 47.06 | 1,581,117 | -1.09(-2.26%) |
Jul 22, 2003 | 48.71 | 48.71 | 47.73 | 48.15 | 1,248,692 | -0.53(-1.08%) |
Jul 21, 2003 | 49.24 | 49.48 | 48.46 | 48.68 | 1,008,800 | -0.80(-1.61%) |
Jul 18, 2003 | 48.98 | 49.69 | 48.62 | 49.48 | 1,042,590 | +0.72(+1.48%) |
Jul 17, 2003 | 49.16 | 49.39 | 48.43 | 48.75 | 1,950,913 | -0.85(-1.71%) |
Jul 16, 2003 | 48.40 | 50.45 | 48.28 | 49.60 | 2,809,669 | +1.81(+3.80%) |
Jul 15, 2003 | 46.21 | 48.16 | 46.13 | 47.79 | 2,849,837 | +1.58(+3.42%) |
Jul 14, 2003 | 45.67 | 46.64 | 45.31 | 46.21 | 2,205,799 | +1.10(+2.44%) |
Jul 11, 2003 | 44.69 | 45.58 | 44.55 | 45.11 | 734,669 | +0.64(+1.45%) |
Jul 10, 2003 | 46.13 | 46.13 | 44.18 | 44.46 | 756,711 | -1.66(-3.60%) |
Jul 09, 2003 | 45.80 | 47.01 | 45.61 | 46.13 | 1,611,663 | +0.33(+0.72%) |
Jul 08, 2003 | 45.05 | 45.93 | 44.69 | 45.80 | 937,078 | +0.54(+1.18%) |
Jul 07, 2003 | 43.26 | 45.77 | 43.05 | 45.26 | 1,893,737 | +2.23(+5.17%) |
Jul 03, 2003 | 43.17 | 43.25 | 42.54 | 43.03 | 654,332 | -0.36(-0.82%) |
Jul 02, 2003 | 42.45 | 43.50 | 42.45 | 43.39 | 1,109,724 | +0.94(+2.21%) |