Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 43.42 | 43.43 | 42.82 | 43.11 | 3,760,297 | -0.31(-0.72%) |
Nov 26, 2003 | 43.83 | 43.83 | 42.85 | 43.42 | 10,134,928 | -0.86(-1.94%) |
Nov 25, 2003 | 44.23 | 44.47 | 43.96 | 44.28 | 5,446,047 | +0.11(+0.24%) |
Nov 24, 2003 | 43.93 | 44.45 | 43.89 | 44.17 | 5,758,235 | +0.56(+1.28%) |
Nov 21, 2003 | 44.82 | 44.99 | 43.49 | 43.61 | 10,421,419 | -1.20(-2.68%) |
Nov 20, 2003 | 45.12 | 45.46 | 44.75 | 44.82 | 5,311,021 | -0.63(-1.39%) |
Nov 19, 2003 | 44.55 | 45.61 | 44.36 | 45.45 | 7,125,572 | +1.00(+2.26%) |
Nov 18, 2003 | 44.30 | 45.03 | 44.23 | 44.45 | 5,125,879 | +0.15(+0.34%) |
Nov 17, 2003 | 44.52 | 44.78 | 43.55 | 44.30 | 7,278,953 | -0.36(-0.81%) |
Nov 14, 2003 | 43.61 | 45.07 | 43.36 | 44.66 | 15,286,344 | +1.40(+3.23%) |
Nov 13, 2003 | 41.48 | 43.61 | 41.35 | 43.26 | 11,809,186 | +1.79(+4.32%) |
Nov 12, 2003 | 40.73 | 41.80 | 40.44 | 41.47 | 5,818,406 | +0.73(+1.78%) |
Nov 11, 2003 | 41.06 | 41.06 | 40.72 | 40.74 | 3,065,855 | -0.31(-0.76%) |
Nov 10, 2003 | 41.09 | 41.26 | 40.89 | 41.06 | 2,992,596 | -0.20(-0.49%) |
Nov 07, 2003 | 41.62 | 41.95 | 41.05 | 41.26 | 4,272,151 | -0.33(-0.80%) |
Nov 06, 2003 | 41.29 | 41.50 | 41.10 | 41.59 | 3,908,411 | +0.21(+0.51%) |
Nov 05, 2003 | 41.27 | 41.38 | 40.73 | 41.38 | 4,441,173 | +0.53(+1.30%) |
Nov 04, 2003 | 41.27 | 41.35 | 40.71 | 40.84 | 4,531,510 | -0.76(-1.82%) |
Nov 03, 2003 | 41.74 | 41.95 | 41.67 | 41.60 | 2,557,968 | -0.11(-0.26%) |
Oct 31, 2003 | 41.60 | 42.34 | 41.79 | 41.71 | 5,812,022 | +0.11(+0.26%) |
Oct 30, 2003 | 41.43 | 42.20 | 41.59 | 41.60 | 6,203,374 | +0.17(+0.41%) |
Oct 29, 2003 | 42.14 | 42.14 | 41.36 | 41.43 | 5,062,356 | -0.76(-1.81%) |
Oct 28, 2003 | 41.80 | 42.20 | 41.58 | 42.20 | 4,829,492 | +0.44(+1.05%) |
Oct 27, 2003 | 41.53 | 42.16 | 41.35 | 41.76 | 6,399,688 | +0.23(+0.54%) |
Oct 24, 2003 | 40.79 | 41.53 | 40.49 | 41.53 | 9,679,415 | +0.75(+1.83%) |
Oct 23, 2003 | 38.81 | 41.10 | 38.80 | 40.79 | 13,073,099 | +2.71(+7.11%) |
Oct 22, 2003 | 38.72 | 38.73 | 37.81 | 38.08 | 6,073,615 | -1.08(-2.75%) |
Oct 21, 2003 | 38.56 | 39.32 | 38.56 | 39.16 | 3,875,373 | +0.60(+1.54%) |
Oct 20, 2003 | 38.42 | 38.56 | 38.00 | 38.56 | 3,854,305 | +0.24(+0.64%) |
Oct 17, 2003 | 38.84 | 38.96 | 38.28 | 38.32 | 4,434,948 | -0.52(-1.34%) |
Oct 16, 2003 | 38.63 | 38.88 | 38.39 | 38.84 | 3,731,888 | +0.21(+0.54%) |
Oct 15, 2003 | 39.08 | 39.35 | 38.40 | 38.63 | 3,926,446 | -0.45(-1.15%) |
Oct 14, 2003 | 38.87 | 39.10 | 38.48 | 39.08 | 4,877,534 | +0.21(+0.55%) |
Oct 13, 2003 | 39.04 | 39.22 | 38.82 | 38.87 | 2,242,771 | -0.17(-0.43%) |
Oct 10, 2003 | 38.95 | 39.33 | 38.81 | 39.04 | 2,820,382 | +0.09(+0.23%) |
Oct 09, 2003 | 39.47 | 39.66 | 38.88 | 38.95 | 4,121,963 | -0.07(-0.18%) |
Oct 08, 2003 | 39.47 | 39.65 | 38.91 | 39.02 | 3,790,143 | -0.45(-1.14%) |
Oct 07, 2003 | 39.74 | 39.82 | 39.01 | 39.47 | 4,859,498 | -0.27(-0.68%) |
Oct 06, 2003 | 39.72 | 40.02 | 39.62 | 39.74 | 3,780,886 | +0.02(+0.05%) |
Oct 03, 2003 | 40.26 | 40.27 | 39.69 | 39.72 | 5,979,607 | -0.07(-0.17%) |
Oct 02, 2003 | 39.55 | 39.81 | 39.50 | 39.79 | 6,494,015 | +0.31(+0.79%) |
Oct 01, 2003 | 37.22 | 39.60 | 38.56 | 39.48 | 17,359,616 | +2.26(+6.08%) |
Sep 30, 2003 | 36.47 | 37.40 | 36.45 | 37.22 | 7,639,661 | +0.75(+2.06%) |
Sep 29, 2003 | 36.40 | 36.64 | 36.33 | 36.47 | 4,687,923 | +0.13(+0.36%) |
Sep 26, 2003 | 36.80 | 36.80 | 36.28 | 36.33 | 6,264,183 | -0.46(-1.24%) |
Sep 25, 2003 | 37.34 | 37.37 | 36.81 | 36.79 | 3,874,096 | -0.33(-0.89%) |
Sep 24, 2003 | 37.49 | 37.66 | 36.92 | 37.12 | 5,672,208 | -0.36(-0.97%) |
Sep 23, 2003 | 37.59 | 37.72 | 37.59 | 37.49 | 4,058,121 | +0.36(+0.98%) |
Sep 22, 2003 | 37.72 | 37.72 | 36.98 | 37.12 | 5,432,481 | -0.60(-1.59%) |
Sep 19, 2003 | 38.24 | 38.41 | 37.69 | 37.72 | 5,579,477 | -0.52(-1.36%) |
Sep 18, 2003 | 38.14 | 38.73 | 38.13 | 38.24 | 4,443,886 | +0.19(+0.49%) |
Sep 17, 2003 | 38.22 | 38.52 | 37.64 | 38.06 | 4,653,608 | -0.16(-0.43%) |
Sep 16, 2003 | 38.16 | 38.28 | 37.98 | 38.22 | 5,220,365 | +0.06(+0.16%) |
Sep 15, 2003 | 38.78 | 38.78 | 38.16 | 38.16 | 4,030,509 | -0.37(-0.96%) |
Sep 12, 2003 | 38.47 | 38.63 | 38.25 | 38.53 | 5,146,149 | +0.32(+0.84%) |
Sep 11, 2003 | 39.13 | 39.21 | 38.10 | 38.21 | 5,288,198 | -0.66(-1.69%) |
Sep 10, 2003 | 38.50 | 39.03 | 38.50 | 38.86 | 5,375,821 | +0.37(+0.96%) |
Sep 09, 2003 | 38.60 | 38.93 | 38.46 | 38.49 | 4,438,619 | -0.19(-0.50%) |
Sep 08, 2003 | 38.46 | 39.03 | 38.44 | 38.69 | 6,316,853 | +0.47(+1.23%) |
Sep 05, 2003 | 38.76 | 39.00 | 38.13 | 38.22 | 13,043,892 | -0.03(-0.07%) |
Sep 04, 2003 | 38.38 | 38.51 | 37.75 | 38.24 | 13,918,209 | -0.66(-1.71%) |
Sep 03, 2003 | 39.57 | 40.10 | 38.71 | 38.91 | 19,539,184 | -2.94(-7.04%) |