Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.78 | 41.56 | 40.74 | 41.11 | 8,359,389 | -0.37(-0.89%) |
Nov 26, 2003 | 42.10 | 42.16 | 41.43 | 41.48 | 13,082,259 | -0.55(-1.31%) |
Nov 25, 2003 | 42.61 | 42.84 | 41.96 | 42.03 | 16,606,400 | -0.90(-2.09%) |
Nov 24, 2003 | 42.38 | 43.00 | 41.93 | 42.93 | 17,003,722 | +0.16(+0.37%) |
Nov 21, 2003 | 42.63 | 43.05 | 41.71 | 42.77 | 17,217,530 | +0.14(+0.33%) |
Nov 20, 2003 | 42.80 | 43.58 | 42.50 | 42.63 | 16,512,661 | -0.25(-0.58%) |
Nov 19, 2003 | 42.63 | 43.59 | 42.23 | 42.88 | 15,339,968 | +0.90(+2.14%) |
Nov 18, 2003 | 42.79 | 43.24 | 41.87 | 41.98 | 15,066,062 | -0.78(-1.84%) |
Nov 17, 2003 | 42.17 | 42.84 | 41.90 | 42.77 | 16,498,686 | +1.21(+2.90%) |
Nov 14, 2003 | 42.42 | 42.61 | 41.42 | 41.56 | 22,417,524 | -1.21(-2.84%) |
Nov 13, 2003 | 42.90 | 43.17 | 42.50 | 42.77 | 15,979,067 | -0.24(-0.55%) |
Nov 12, 2003 | 42.36 | 43.08 | 42.02 | 43.01 | 11,645,888 | +0.93(+2.20%) |
Nov 11, 2003 | 42.16 | 42.27 | 41.48 | 42.08 | 14,299,604 | -0.11(-0.27%) |
Nov 10, 2003 | 42.92 | 43.02 | 42.02 | 42.20 | 17,420,200 | -0.58(-1.35%) |
Nov 07, 2003 | 43.79 | 43.83 | 42.49 | 42.77 | 15,962,692 | -0.84(-1.93%) |
Nov 06, 2003 | 43.46 | 43.84 | 43.43 | 43.62 | 11,529,213 | -0.08(-0.18%) |
Nov 05, 2003 | 43.50 | 43.94 | 43.31 | 43.69 | 10,487,757 | +0.11(+0.25%) |
Nov 04, 2003 | 43.52 | 44.20 | 43.35 | 43.59 | 10,872,163 | -0.26(-0.58%) |
Nov 03, 2003 | 44.44 | 44.49 | 43.38 | 43.84 | 11,807,971 | -0.22(-0.50%) |
Oct 31, 2003 | 43.84 | 44.70 | 43.69 | 44.07 | 14,133,946 | +0.56(+1.30%) |
Oct 30, 2003 | 42.92 | 44.21 | 43.64 | 43.50 | 12,890,073 | +0.59(+1.36%) |
Oct 29, 2003 | 43.31 | 43.31 | 42.67 | 42.92 | 15,297,597 | -0.50(-1.15%) |
Oct 28, 2003 | 43.52 | 43.80 | 42.85 | 43.42 | 16,859,140 | +0.01(+0.03%) |
Oct 27, 2003 | 44.28 | 44.31 | 43.09 | 43.40 | 13,368,631 | -0.46(-1.04%) |
Oct 24, 2003 | 42.60 | 44.10 | 42.30 | 43.86 | 17,151,580 | +1.23(+2.90%) |
Oct 23, 2003 | 42.80 | 43.00 | 42.12 | 42.62 | 25,311,596 | -0.40(-0.93%) |
Oct 22, 2003 | 44.22 | 44.27 | 42.71 | 43.02 | 34,748,576 | -2.39(-5.26%) |
Oct 21, 2003 | 44.84 | 45.95 | 44.67 | 45.41 | 23,547,752 | +1.26(+2.84%) |
Oct 20, 2003 | 44.96 | 45.09 | 43.57 | 44.16 | 25,546,448 | -0.80(-1.78%) |
Oct 17, 2003 | 45.96 | 46.17 | 44.81 | 44.96 | 20,119,848 | -1.49(-3.21%) |
Oct 16, 2003 | 46.61 | 46.97 | 46.24 | 46.45 | 8,921,336 | -0.16(-0.35%) |
Oct 15, 2003 | 47.89 | 47.89 | 46.45 | 46.61 | 12,320,236 | -1.06(-2.22%) |
Oct 14, 2003 | 47.59 | 47.75 | 47.12 | 47.67 | 11,096,019 | -0.24(-0.49%) |
Oct 13, 2003 | 47.41 | 48.16 | 47.32 | 47.90 | 7,494,324 | +0.77(+1.63%) |
Oct 10, 2003 | 47.39 | 47.77 | 46.91 | 47.13 | 8,434,553 | -0.34(-0.71%) |
Oct 09, 2003 | 47.11 | 47.77 | 46.98 | 47.47 | 11,638,799 | +0.96(+2.07%) |
Oct 08, 2003 | 47.24 | 47.28 | 46.40 | 46.51 | 9,355,012 | -0.73(-1.56%) |
Oct 07, 2003 | 46.27 | 47.28 | 46.12 | 47.24 | 11,202,937 | +0.91(+1.97%) |
Oct 06, 2003 | 46.45 | 46.52 | 45.68 | 46.33 | 7,934,873 | -0.03(-0.06%) |
Oct 03, 2003 | 47.58 | 47.58 | 46.08 | 46.36 | 15,623,179 | -0.84(-1.78%) |
Oct 02, 2003 | 47.02 | 47.49 | 46.76 | 47.20 | 10,053,261 | -0.09(-0.20%) |
Oct 01, 2003 | 46.29 | 47.29 | 46.05 | 47.29 | 13,884,308 | +1.26(+2.73%) |
Sep 30, 2003 | 46.37 | 46.83 | 45.77 | 46.03 | 13,402,407 | -0.61(-1.30%) |
Sep 29, 2003 | 46.55 | 46.78 | 45.39 | 46.64 | 13,019,210 | +0.16(+0.34%) |
Sep 26, 2003 | 46.88 | 47.12 | 46.03 | 46.48 | 11,572,905 | -0.16(-0.35%) |
Sep 25, 2003 | 46.92 | 47.37 | 45.82 | 46.65 | 17,007,100 | -0.34(-0.71%) |
Sep 24, 2003 | 48.53 | 48.95 | 46.85 | 46.98 | 16,751,401 | -1.95(-3.98%) |
Sep 23, 2003 | 48.72 | 49.09 | 48.48 | 48.93 | 9,424,608 | +0.09(+0.18%) |
Sep 22, 2003 | 48.70 | 49.13 | 48.45 | 48.85 | 13,251,382 | -0.31(-0.62%) |
Sep 19, 2003 | 49.44 | 49.76 | 48.47 | 49.15 | 20,176,990 | -0.79(-1.59%) |
Sep 18, 2003 | 49.67 | 50.04 | 49.28 | 49.94 | 10,376,975 | +0.26(+0.53%) |
Sep 17, 2003 | 49.63 | 49.82 | 49.26 | 49.68 | 11,070,193 | -0.13(-0.26%) |
Sep 16, 2003 | 49.05 | 49.83 | 48.90 | 49.81 | 9,673,780 | +0.93(+1.91%) |
Sep 15, 2003 | 48.90 | 49.23 | 48.71 | 48.87 | 7,698,063 | -0.01(-0.03%) |
Sep 12, 2003 | 48.60 | 49.03 | 48.06 | 48.89 | 8,757,782 | +0.19(+0.40%) |
Sep 11, 2003 | 48.06 | 48.82 | 47.83 | 48.70 | 10,170,834 | +0.90(+1.88%) |
Sep 10, 2003 | 47.98 | 48.62 | 47.72 | 47.80 | 10,295,433 | -0.31(-0.64%) |
Sep 09, 2003 | 48.55 | 48.82 | 47.95 | 48.10 | 10,908,755 | -0.56(-1.14%) |
Sep 08, 2003 | 48.04 | 49.06 | 47.95 | 48.66 | 11,783,047 | +0.66(+1.37%) |
Sep 05, 2003 | 47.75 | 48.38 | 47.65 | 48.00 | 9,925,001 | +0.10(+0.21%) |
Sep 04, 2003 | 47.28 | 48.09 | 47.16 | 47.90 | 9,147,135 | +0.59(+1.25%) |
Sep 03, 2003 | 48.57 | 48.70 | 47.19 | 47.31 | 12,679,485 | -1.09(-2.26%) |