Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 46.19 | 46.19 | 45.93 | 46.15 | 1,449,567 | -0.04(-0.10%) |
Nov 26, 2003 | 46.26 | 46.33 | 45.99 | 46.19 | 2,109,622 | +0.04(+0.08%) |
Nov 25, 2003 | 46.00 | 46.35 | 45.93 | 46.16 | 3,459,377 | +0.18(+0.40%) |
Nov 24, 2003 | 45.59 | 46.09 | 45.55 | 45.97 | 5,399,807 | +0.90(+2.00%) |
Nov 21, 2003 | 45.53 | 45.53 | 44.81 | 45.07 | 7,093,308 | -0.55(-1.20%) |
Nov 20, 2003 | 45.41 | 45.93 | 45.41 | 45.62 | 4,335,614 | -0.29(-0.62%) |
Nov 19, 2003 | 45.70 | 45.98 | 45.55 | 45.90 | 4,563,622 | +0.18(+0.40%) |
Nov 18, 2003 | 45.97 | 46.12 | 45.57 | 45.72 | 4,786,426 | -0.20(-0.44%) |
Nov 17, 2003 | 45.64 | 45.93 | 45.59 | 45.92 | 3,682,970 | -0.02(-0.04%) |
Nov 14, 2003 | 45.93 | 46.25 | 45.70 | 45.94 | 3,174,289 | -0.23(-0.51%) |
Nov 13, 2003 | 45.98 | 46.22 | 45.79 | 46.18 | 3,028,749 | -0.01(-0.03%) |
Nov 12, 2003 | 45.79 | 46.22 | 45.79 | 46.19 | 3,390,470 | +0.40(+0.87%) |
Nov 11, 2003 | 46.12 | 46.23 | 45.76 | 45.79 | 3,791,928 | -0.32(-0.69%) |
Nov 10, 2003 | 46.31 | 46.55 | 46.10 | 46.11 | 4,860,379 | -0.28(-0.60%) |
Nov 07, 2003 | 46.25 | 46.80 | 46.21 | 46.38 | 4,997,404 | +0.15(+0.33%) |
Nov 06, 2003 | 45.55 | 46.56 | 45.55 | 46.23 | 6,747,355 | +0.34(+0.73%) |
Nov 05, 2003 | 45.92 | 46.11 | 45.72 | 45.90 | 3,288,293 | -0.08(-0.18%) |
Nov 04, 2003 | 45.92 | 46.16 | 45.74 | 45.98 | 5,117,715 | -0.08(-0.18%) |
Nov 03, 2003 | 46.00 | 46.32 | 45.93 | 46.06 | 3,536,562 | +0.07(+0.15%) |
Oct 31, 2003 | 45.42 | 46.37 | 45.42 | 45.99 | 9,249,447 | +0.42(+0.93%) |
Oct 30, 2003 | 44.78 | 45.66 | 44.89 | 45.57 | 6,356,147 | +0.79(+1.76%) |
Oct 29, 2003 | 44.47 | 44.86 | 44.41 | 44.78 | 4,405,940 | +0.18(+0.40%) |
Oct 28, 2003 | 44.17 | 44.52 | 44.05 | 44.60 | 4,433,061 | +0.43(+0.98%) |
Oct 27, 2003 | 44.34 | 44.52 | 44.13 | 44.17 | 4,337,033 | -0.16(-0.37%) |
Oct 24, 2003 | 43.76 | 44.39 | 43.70 | 44.34 | 6,149,268 | +0.30(+0.69%) |
Oct 23, 2003 | 43.69 | 44.11 | 43.52 | 44.03 | 4,041,380 | +0.35(+0.80%) |
Oct 22, 2003 | 43.35 | 43.76 | 43.33 | 43.68 | 3,929,899 | -0.06(-0.13%) |
Oct 21, 2003 | 43.60 | 44.00 | 43.35 | 43.74 | 5,442,382 | +0.14(+0.32%) |
Oct 20, 2003 | 43.42 | 43.60 | 43.32 | 43.60 | 3,895,367 | +0.17(+0.39%) |
Oct 17, 2003 | 43.58 | 43.59 | 43.29 | 43.43 | 4,638,678 | -0.12(-0.28%) |
Oct 16, 2003 | 43.12 | 43.36 | 43.12 | 43.55 | 5,994,425 | +0.62(+1.45%) |
Oct 15, 2003 | 42.93 | 43.00 | 42.70 | 42.93 | 4,375,665 | +0.18(+0.43%) |
Oct 14, 2003 | 42.19 | 43.08 | 42.04 | 42.74 | 6,463,528 | +0.59(+1.40%) |
Oct 13, 2003 | 42.05 | 42.34 | 42.05 | 42.15 | 3,325,032 | +0.28(+0.67%) |
Oct 10, 2003 | 41.85 | 42.00 | 41.81 | 41.88 | 3,532,068 | -0.03(-0.06%) |
Oct 09, 2003 | 41.70 | 41.90 | 41.14 | 41.90 | 5,722,739 | +0.48(+1.15%) |
Oct 08, 2003 | 41.46 | 41.51 | 41.32 | 41.43 | 2,313,820 | -0.04(-0.09%) |
Oct 07, 2003 | 41.29 | 41.50 | 41.15 | 41.46 | 2,952,746 | +0.18(+0.43%) |
Oct 06, 2003 | 41.22 | 41.60 | 41.24 | 41.29 | 3,873,607 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.22 | 41.05 | 41.22 | 6,773,845 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.02 | 40.73 | 40.89 | 2,574,152 | +0.08(+0.19%) |
Oct 01, 2003 | 40.46 | 40.92 | 40.46 | 40.81 | 4,578,286 | +0.35(+0.86%) |
Sep 30, 2003 | 40.51 | 40.61 | 40.44 | 40.46 | 4,185,343 | -0.22(-0.53%) |
Sep 29, 2003 | 40.57 | 40.70 | 40.43 | 40.68 | 3,497,378 | +0.14(+0.34%) |
Sep 26, 2003 | 40.49 | 40.66 | 40.31 | 40.54 | 3,780,102 | +0.05(+0.13%) |
Sep 25, 2003 | 40.65 | 40.71 | 40.27 | 40.49 | 4,311,173 | +0.06(+0.16%) |
Sep 24, 2003 | 40.66 | 40.76 | 40.28 | 40.42 | 3,306,899 | -0.36(-0.87%) |
Sep 23, 2003 | 40.71 | 41.03 | 40.64 | 40.78 | 3,662,471 | +0.19(+0.47%) |
Sep 22, 2003 | 40.69 | 40.75 | 40.52 | 40.59 | 3,152,056 | -0.33(-0.81%) |
Sep 19, 2003 | 41.04 | 41.06 | 40.69 | 40.92 | 4,840,038 | -0.13(-0.31%) |
Sep 18, 2003 | 40.68 | 41.14 | 40.63 | 41.04 | 4,464,913 | +0.42(+1.03%) |
Sep 17, 2003 | 40.56 | 40.75 | 40.40 | 40.63 | 4,425,966 | +0.06(+0.16%) |
Sep 16, 2003 | 39.71 | 40.73 | 40.04 | 40.56 | 8,061,474 | +0.86(+2.16%) |
Sep 15, 2003 | 39.54 | 39.90 | 39.32 | 39.71 | 6,376,645 | +0.70(+1.79%) |
Sep 12, 2003 | 39.00 | 39.19 | 38.79 | 39.01 | 3,726,174 | -0.18(-0.47%) |
Sep 11, 2003 | 39.45 | 39.50 | 39.03 | 39.19 | 3,721,286 | -0.22(-0.55%) |
Sep 10, 2003 | 39.65 | 39.84 | 39.26 | 39.41 | 3,607,440 | -0.29(-0.73%) |
Sep 09, 2003 | 39.76 | 39.96 | 39.65 | 39.70 | 2,982,390 | -0.22(-0.56%) |
Sep 08, 2003 | 40.07 | 40.10 | 39.83 | 39.92 | 2,675,226 | -0.15(-0.38%) |
Sep 05, 2003 | 40.02 | 40.26 | 39.89 | 40.07 | 3,298,542 | -0.01(-0.02%) |
Sep 04, 2003 | 40.10 | 40.20 | 39.93 | 40.08 | 3,044,517 | -0.09(-0.22%) |
Sep 03, 2003 | 40.14 | 40.27 | 40.03 | 40.17 | 3,678,712 | +0.05(+0.13%) |