Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 43.54 | 44.40 | 43.39 | 43.77 | 14,230,475 | +0.56(+1.30%) |
Oct 30, 2003 | 42.63 | 43.91 | 43.35 | 43.21 | 12,978,108 | +0.58(+1.36%) |
Oct 29, 2003 | 43.02 | 43.02 | 42.38 | 42.63 | 15,402,074 | -0.50(-1.15%) |
Oct 28, 2003 | 43.23 | 43.50 | 42.55 | 43.12 | 16,974,282 | +0.01(+0.03%) |
Oct 27, 2003 | 43.98 | 44.01 | 42.80 | 43.11 | 13,459,934 | -0.45(-1.04%) |
Oct 24, 2003 | 42.31 | 43.80 | 42.02 | 43.56 | 17,268,718 | +1.23(+2.90%) |
Oct 23, 2003 | 42.50 | 42.71 | 41.83 | 42.33 | 25,484,466 | -0.40(-0.93%) |
Oct 22, 2003 | 43.92 | 43.97 | 42.42 | 42.73 | 34,985,896 | -2.37(-5.26%) |
Oct 21, 2003 | 44.53 | 45.64 | 44.37 | 45.11 | 23,708,574 | +1.25(+2.84%) |
Oct 20, 2003 | 44.66 | 44.79 | 43.28 | 43.86 | 25,720,920 | -0.79(-1.78%) |
Oct 17, 2003 | 45.65 | 45.86 | 44.50 | 44.65 | 20,257,260 | -1.48(-3.21%) |
Oct 16, 2003 | 46.30 | 46.65 | 45.93 | 46.13 | 8,982,265 | -0.16(-0.35%) |
Oct 15, 2003 | 47.56 | 47.56 | 46.13 | 46.30 | 12,404,378 | -1.05(-2.22%) |
Oct 14, 2003 | 47.26 | 47.43 | 46.80 | 47.34 | 11,171,801 | -0.23(-0.49%) |
Oct 13, 2003 | 47.09 | 47.83 | 47.00 | 47.58 | 7,545,508 | +0.77(+1.63%) |
Oct 10, 2003 | 47.07 | 47.44 | 46.59 | 46.81 | 8,492,158 | -0.33(-0.71%) |
Oct 09, 2003 | 46.79 | 47.44 | 46.66 | 47.15 | 11,718,288 | +0.96(+2.07%) |
Oct 08, 2003 | 46.92 | 46.96 | 46.08 | 46.19 | 9,418,903 | -0.73(-1.56%) |
Oct 07, 2003 | 45.96 | 46.96 | 45.81 | 46.92 | 11,279,449 | +0.91(+1.97%) |
Oct 06, 2003 | 46.13 | 46.20 | 45.37 | 46.01 | 7,989,066 | -0.03(-0.06%) |
Oct 03, 2003 | 47.26 | 47.26 | 45.76 | 46.04 | 15,729,880 | -0.84(-1.78%) |
Oct 02, 2003 | 46.70 | 47.17 | 46.44 | 46.88 | 10,121,922 | -0.09(-0.20%) |
Oct 01, 2003 | 45.97 | 46.97 | 45.74 | 46.97 | 13,979,133 | +1.25(+2.73%) |
Sep 30, 2003 | 46.06 | 46.51 | 45.46 | 45.72 | 13,493,941 | -0.60(-1.30%) |
Sep 29, 2003 | 46.23 | 46.47 | 45.08 | 46.32 | 13,108,127 | +0.16(+0.34%) |
Sep 26, 2003 | 46.56 | 46.80 | 45.72 | 46.17 | 11,651,944 | -0.16(-0.35%) |
Sep 25, 2003 | 46.60 | 47.05 | 45.51 | 46.33 | 17,123,252 | -0.33(-0.71%) |
Sep 24, 2003 | 48.20 | 48.61 | 46.53 | 46.66 | 16,865,806 | -1.93(-3.98%) |
Sep 23, 2003 | 48.39 | 48.76 | 48.15 | 48.60 | 9,488,974 | +0.09(+0.18%) |
Sep 22, 2003 | 48.37 | 48.80 | 48.12 | 48.51 | 13,341,885 | -0.30(-0.62%) |
Sep 19, 2003 | 49.11 | 49.42 | 48.14 | 48.82 | 20,314,790 | -0.79(-1.59%) |
Sep 18, 2003 | 49.34 | 49.70 | 48.95 | 49.61 | 10,447,846 | +0.26(+0.53%) |
Sep 17, 2003 | 49.29 | 49.48 | 48.93 | 49.34 | 11,145,799 | -0.13(-0.26%) |
Sep 16, 2003 | 48.72 | 49.49 | 48.57 | 49.47 | 9,739,848 | +0.93(+1.91%) |
Sep 15, 2003 | 48.57 | 48.90 | 48.38 | 48.54 | 7,750,638 | -0.01(-0.03%) |
Sep 12, 2003 | 48.27 | 48.70 | 47.73 | 48.56 | 8,817,595 | +0.19(+0.40%) |
Sep 11, 2003 | 47.73 | 48.49 | 47.51 | 48.37 | 10,240,297 | +0.89(+1.88%) |
Sep 10, 2003 | 47.66 | 48.29 | 47.39 | 47.47 | 10,365,747 | -0.30(-0.64%) |
Sep 09, 2003 | 48.22 | 48.49 | 47.62 | 47.78 | 10,983,258 | -0.55(-1.14%) |
Sep 08, 2003 | 47.71 | 48.73 | 47.62 | 48.33 | 11,863,522 | +0.65(+1.37%) |
Sep 05, 2003 | 47.43 | 48.05 | 47.33 | 47.68 | 9,992,785 | +0.10(+0.21%) |
Sep 04, 2003 | 46.96 | 47.76 | 46.84 | 47.58 | 9,209,607 | +0.59(+1.25%) |
Sep 03, 2003 | 48.24 | 48.37 | 46.87 | 46.99 | 12,766,081 | -1.08(-2.26%) |
Sep 02, 2003 | 46.71 | 48.07 | 46.49 | 48.07 | 12,405,678 | +1.35(+2.88%) |
Aug 29, 2003 | 46.71 | 47.03 | 46.57 | 46.73 | 6,849,349 | -0.24(-0.51%) |
Aug 28, 2003 | 46.77 | 47.00 | 45.91 | 46.97 | 10,595,902 | +0.39(+0.84%) |
Aug 27, 2003 | 46.54 | 46.77 | 46.08 | 46.58 | 10,325,247 | +0.14(+0.31%) |
Aug 26, 2003 | 46.70 | 46.79 | 45.74 | 46.44 | 11,860,276 | -0.47(-1.01%) |
Aug 25, 2003 | 47.10 | 47.42 | 46.59 | 46.91 | 7,832,202 | -0.20(-0.42%) |
Aug 22, 2003 | 48.87 | 49.10 | 47.08 | 47.11 | 14,214,466 | -1.57(-3.23%) |
Aug 21, 2003 | 48.71 | 49.17 | 48.57 | 48.68 | 9,084,863 | +0.06(+0.13%) |
Aug 20, 2003 | 48.13 | 48.83 | 48.11 | 48.62 | 6,914,966 | +0.21(+0.42%) |
Aug 19, 2003 | 49.28 | 49.35 | 48.20 | 48.42 | 9,237,406 | -0.84(-1.71%) |
Aug 18, 2003 | 48.86 | 49.48 | 48.61 | 49.26 | 6,082,258 | +0.57(+1.18%) |
Aug 15, 2003 | 48.68 | 48.96 | 48.42 | 48.68 | 3,404,072 | +0.09(+0.17%) |
Aug 14, 2003 | 48.29 | 48.65 | 47.82 | 48.60 | 7,491,554 | +0.38(+0.79%) |
Aug 13, 2003 | 49.03 | 49.25 | 47.94 | 48.22 | 9,790,852 | -0.72(-1.46%) |
Aug 12, 2003 | 47.95 | 49.02 | 47.93 | 48.93 | 9,831,069 | +1.09(+2.28%) |
Aug 11, 2003 | 47.17 | 48.07 | 47.03 | 47.84 | 7,207,211 | +0.49(+1.03%) |
Aug 08, 2003 | 47.55 | 48.19 | 47.34 | 47.35 | 8,475,537 | -0.14(-0.30%) |
Aug 07, 2003 | 46.69 | 47.55 | 46.64 | 47.49 | 11,374,988 | +0.67(+1.44%) |
Aug 06, 2003 | 46.88 | 47.54 | 46.07 | 46.82 | 16,507,978 | -0.07(-0.15%) |
Aug 05, 2003 | 48.34 | 48.56 | 46.86 | 46.89 | 9,977,403 | -1.41(-2.92%) |
Aug 04, 2003 | 48.20 | 48.97 | 47.37 | 48.30 | 11,743,858 | -0.06(-0.13%) |