Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 44.54 | 44.54 | 43.19 | 43.25 | 51,172 | -0.98(-2.21%) |
Sep 29, 2003 | 44.54 | 44.54 | 44.15 | 44.22 | 29,985 | +0.08(+0.18%) |
Sep 26, 2003 | 44.18 | 44.47 | 44.14 | 44.15 | 16,568 | -0.22(-0.51%) |
Sep 25, 2003 | 44.55 | 44.55 | 44.05 | 44.37 | 42,489 | +0.29(+0.66%) |
Sep 24, 2003 | 43.83 | 44.57 | 43.62 | 44.08 | 20,205 | +0.01(+0.02%) |
Sep 23, 2003 | 44.05 | 44.40 | 43.81 | 44.07 | 11,476 | +0.13(+0.29%) |
Sep 22, 2003 | 43.64 | 44.09 | 43.48 | 43.94 | 36,006 | +0.37(+0.85%) |
Sep 19, 2003 | 43.45 | 43.83 | 43.45 | 43.57 | 7,641 | -0.15(-0.34%) |
Sep 18, 2003 | 43.93 | 43.93 | 43.45 | 43.71 | 23,938 | +0.16(+0.38%) |
Sep 17, 2003 | 43.20 | 43.76 | 43.20 | 43.55 | 7,886 | -0.05(-0.12%) |
Sep 16, 2003 | 43.77 | 43.77 | 43.19 | 43.60 | 43,563 | +0.08(+0.18%) |
Sep 15, 2003 | 43.88 | 43.96 | 43.20 | 43.52 | 40,058 | +0.21(+0.48%) |
Sep 12, 2003 | 43.84 | 43.84 | 43.19 | 43.32 | 11,924 | +0.11(+0.26%) |
Sep 11, 2003 | 43.28 | 43.83 | 43.20 | 43.20 | 17,945 | -0.55(-1.26%) |
Sep 10, 2003 | 43.83 | 44.40 | 43.39 | 43.76 | 22,228 | -0.16(-0.35%) |
Sep 09, 2003 | 44.61 | 44.61 | 43.91 | 43.91 | 24,428 | -0.28(-0.64%) |
Sep 08, 2003 | 44.27 | 44.66 | 44.18 | 44.20 | 55,919 | -0.16(-0.37%) |
Sep 05, 2003 | 44.09 | 44.54 | 43.82 | 44.36 | 104,545 | +0.33(+0.75%) |
Sep 04, 2003 | 42.76 | 44.40 | 42.67 | 44.03 | 1,040,240 | +1.28(+2.99%) |
Sep 03, 2003 | 43.01 | 43.17 | 42.54 | 42.76 | 142,750 | -0.26(-0.60%) |
Sep 02, 2003 | 44.08 | 44.08 | 43.01 | 43.01 | 80,000 | -0.95(-2.16%) |
Aug 29, 2003 | 44.96 | 44.96 | 43.30 | 43.96 | 83,473 | -1.55(-3.40%) |
Aug 28, 2003 | 45.78 | 45.78 | 44.99 | 45.51 | 8,451 | +0.24(+0.53%) |
Aug 27, 2003 | 44.41 | 45.43 | 44.41 | 45.27 | 8,104 | -0.12(-0.27%) |
Aug 26, 2003 | 44.92 | 45.82 | 44.15 | 45.39 | 21,881 | +0.14(+0.31%) |
Aug 25, 2003 | 46.60 | 46.64 | 45.25 | 45.25 | 12,503 | -1.23(-2.64%) |
Aug 22, 2003 | 46.91 | 47.13 | 45.89 | 46.48 | 12,040 | -0.43(-0.92%) |
Aug 21, 2003 | 45.69 | 46.91 | 45.48 | 46.91 | 7,409 | +1.11(+2.43%) |
Aug 20, 2003 | 46.77 | 47.07 | 45.78 | 45.80 | 7,178 | -0.85(-1.81%) |
Aug 19, 2003 | 45.17 | 46.64 | 44.12 | 46.64 | 24,660 | +2.36(+5.32%) |
Aug 18, 2003 | 43.79 | 44.53 | 43.79 | 44.28 | 9,493 | +0.48(+1.10%) |
Aug 15, 2003 | 45.33 | 45.33 | 43.80 | 43.80 | 3,704 | -0.48(-1.09%) |
Aug 14, 2003 | 44.31 | 44.59 | 43.93 | 44.28 | 7,293 | +0.34(+0.77%) |
Aug 13, 2003 | 44.31 | 44.31 | 43.56 | 43.95 | 11,577 | +0.29(+0.65%) |
Aug 12, 2003 | 43.62 | 43.75 | 43.56 | 43.66 | 11,461 | -0.04(-0.10%) |
Aug 11, 2003 | 43.23 | 44.31 | 43.23 | 43.71 | 8,104 | +0.05(+0.12%) |
Aug 08, 2003 | 43.21 | 44.28 | 43.20 | 43.65 | 7,293 | +0.16(+0.38%) |
Aug 07, 2003 | 44.40 | 44.60 | 42.94 | 43.49 | 24,081 | -0.89(-2.00%) |
Aug 06, 2003 | 45.26 | 45.26 | 44.19 | 44.38 | 12,619 | -1.35(-2.95%) |
Aug 05, 2003 | 45.42 | 45.91 | 45.00 | 45.73 | 13,429 | +0.22(+0.49%) |
Aug 04, 2003 | 46.64 | 47.94 | 45.49 | 45.50 | 11,924 | -1.24(-2.64%) |
Aug 01, 2003 | 47.70 | 48.16 | 46.74 | 46.74 | 12,040 | -1.33(-2.77%) |
Jul 31, 2003 | 47.73 | 48.07 | 47.15 | 48.07 | 10,651 | +0.48(+1.00%) |
Jul 30, 2003 | 46.51 | 47.59 | 45.29 | 47.59 | 25,817 | +1.08(+2.32%) |
Jul 29, 2003 | 45.93 | 46.64 | 45.81 | 46.51 | 21,186 | +1.36(+3.00%) |
Jul 28, 2003 | 47.29 | 47.51 | 45.00 | 45.16 | 32,648 | -0.93(-2.03%) |
Jul 25, 2003 | 45.33 | 47.05 | 45.10 | 46.09 | 15,398 | +1.12(+2.48%) |
Jul 24, 2003 | 46.64 | 47.50 | 44.94 | 44.98 | 23,039 | -1.67(-3.57%) |
Jul 23, 2003 | 47.94 | 49.20 | 46.22 | 46.64 | 15,398 | -0.69(-1.46%) |
Jul 22, 2003 | 50.63 | 50.63 | 46.90 | 47.33 | 23,502 | -1.56(-3.20%) |
Jul 21, 2003 | 48.82 | 50.89 | 48.37 | 48.90 | 28,943 | +0.58(+1.20%) |
Jul 18, 2003 | 47.95 | 48.71 | 47.76 | 48.32 | 7,525 | +0.79(+1.67%) |
Jul 17, 2003 | 48.00 | 48.08 | 47.05 | 47.52 | 26,165 | +0.47(+0.99%) |
Jul 16, 2003 | 47.95 | 47.95 | 47.05 | 47.06 | 7,293 | -0.90(-1.87%) |
Jul 15, 2003 | 46.90 | 48.27 | 46.90 | 47.95 | 23,270 | +0.45(+0.95%) |
Jul 14, 2003 | 46.87 | 47.64 | 46.87 | 47.51 | 8,335 | +0.22(+0.48%) |
Jul 11, 2003 | 46.90 | 47.42 | 46.90 | 47.28 | 11,230 | +0.38(+0.81%) |
Jul 10, 2003 | 46.79 | 47.00 | 45.36 | 46.90 | 15,282 | +0.36(+0.78%) |
Jul 09, 2003 | 45.71 | 46.77 | 45.45 | 46.54 | 37,974 | +1.09(+2.39%) |
Jul 08, 2003 | 48.31 | 48.31 | 44.31 | 45.45 | 71,317 | -1.43(-3.04%) |
Jul 07, 2003 | 48.34 | 48.72 | 46.73 | 46.88 | 28,364 | -1.49(-3.09%) |
Jul 03, 2003 | 48.92 | 48.92 | 46.85 | 48.37 | 12,040 | +0.21(+0.43%) |
Jul 02, 2003 | 46.56 | 48.89 | 44.85 | 48.16 | 42,489 | +1.53(+3.28%) |