Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 52.11 | 52.56 | 51.94 | 52.48 | 3,787,908 | +0.37(+0.70%) |
Nov 26, 2003 | 52.04 | 52.22 | 51.65 | 52.11 | 7,154,497 | +0.28(+0.54%) |
Nov 25, 2003 | 51.97 | 52.08 | 51.74 | 51.83 | 7,428,648 | -0.13(-0.26%) |
Nov 24, 2003 | 51.60 | 52.01 | 51.56 | 51.97 | 8,147,238 | +0.60(+1.16%) |
Nov 21, 2003 | 51.24 | 51.50 | 51.14 | 51.37 | 10,240,378 | +0.14(+0.27%) |
Nov 20, 2003 | 51.76 | 52.04 | 51.23 | 51.23 | 8,818,037 | -0.59(-1.13%) |
Nov 19, 2003 | 51.19 | 52.07 | 51.19 | 51.82 | 7,171,405 | +0.26(+0.51%) |
Nov 18, 2003 | 52.12 | 52.27 | 51.53 | 51.56 | 9,117,032 | -0.49(-0.95%) |
Nov 17, 2003 | 52.11 | 52.19 | 51.60 | 52.05 | 8,192,095 | -0.26(-0.50%) |
Nov 14, 2003 | 52.76 | 52.99 | 52.05 | 52.31 | 7,781,473 | -0.49(-0.92%) |
Nov 13, 2003 | 52.40 | 53.02 | 52.26 | 52.80 | 9,105,990 | +0.23(+0.44%) |
Nov 12, 2003 | 51.85 | 52.84 | 51.76 | 52.56 | 10,182,236 | +0.77(+1.49%) |
Nov 11, 2003 | 52.16 | 52.18 | 51.52 | 51.79 | 8,352,549 | -0.34(-0.66%) |
Nov 10, 2003 | 51.90 | 52.44 | 51.90 | 52.14 | 14,405,784 | +0.98(+1.91%) |
Nov 07, 2003 | 51.82 | 51.93 | 51.16 | 51.16 | 9,564,231 | -0.63(-1.21%) |
Nov 06, 2003 | 51.20 | 51.93 | 50.84 | 51.78 | 9,780,067 | +0.49(+0.96%) |
Nov 05, 2003 | 51.31 | 51.52 | 51.01 | 51.29 | 10,863,041 | -0.38(-0.73%) |
Nov 04, 2003 | 51.98 | 52.05 | 51.50 | 51.67 | 8,878,595 | -0.31(-0.60%) |
Nov 03, 2003 | 52.11 | 52.65 | 51.86 | 51.98 | 10,050,250 | +0.12(+0.22%) |
Oct 31, 2003 | 52.58 | 52.58 | 51.70 | 51.86 | 8,343,922 | +0.21(+0.40%) |
Oct 30, 2003 | 52.16 | 52.26 | 51.62 | 51.65 | 11,276,079 | -0.13(-0.25%) |
Oct 29, 2003 | 51.93 | 52.13 | 51.67 | 51.78 | 8,938,290 | -0.32(-0.62%) |
Oct 28, 2003 | 51.61 | 52.11 | 51.31 | 52.11 | 12,006,401 | +0.80(+1.56%) |
Oct 27, 2003 | 51.47 | 51.64 | 51.03 | 51.31 | 8,797,678 | +0.06(+0.11%) |
Oct 24, 2003 | 51.09 | 51.38 | 50.84 | 51.25 | 9,440,354 | +0.16(+0.31%) |
Oct 23, 2003 | 50.77 | 51.24 | 50.73 | 51.09 | 10,431,887 | -0.18(-0.35%) |
Oct 22, 2003 | 51.18 | 51.59 | 50.95 | 51.27 | 9,661,883 | -0.27(-0.53%) |
Oct 21, 2003 | 51.73 | 51.78 | 51.41 | 51.54 | 9,121,863 | -0.04(-0.08%) |
Oct 20, 2003 | 51.79 | 51.82 | 51.50 | 51.59 | 12,027,622 | -0.13(-0.26%) |
Oct 17, 2003 | 51.75 | 51.98 | 51.47 | 51.72 | 16,401,099 | -0.03(-0.06%) |
Oct 16, 2003 | 51.74 | 51.99 | 51.39 | 51.75 | 29,319,842 | -2.01(-3.73%) |
Oct 15, 2003 | 54.43 | 54.80 | 53.75 | 53.75 | 19,942,288 | +0.01(+0.02%) |
Oct 14, 2003 | 53.70 | 53.87 | 53.51 | 53.74 | 8,108,073 | -0.28(-0.52%) |
Oct 13, 2003 | 53.96 | 54.22 | 53.66 | 54.02 | 8,349,098 | +0.31(+0.57%) |
Oct 10, 2003 | 53.56 | 54.01 | 53.53 | 53.71 | 7,764,737 | +0.13(+0.24%) |
Oct 09, 2003 | 54.08 | 54.25 | 53.44 | 53.58 | 13,100,245 | -0.12(-0.23%) |
Oct 08, 2003 | 53.32 | 53.83 | 53.29 | 53.71 | 11,074,564 | +0.56(+1.05%) |
Oct 07, 2003 | 52.45 | 53.15 | 52.40 | 53.15 | 9,264,546 | +0.30(+0.57%) |
Oct 06, 2003 | 52.59 | 53.18 | 52.46 | 52.85 | 6,634,490 | +0.31(+0.60%) |
Oct 03, 2003 | 52.74 | 53.29 | 52.49 | 52.54 | 12,904,078 | +0.32(+0.62%) |
Oct 02, 2003 | 51.90 | 52.43 | 51.71 | 52.21 | 12,816,087 | -0.16(-0.30%) |
Oct 01, 2003 | 51.44 | 52.51 | 51.41 | 52.37 | 13,673,391 | +1.17(+2.29%) |
Sep 30, 2003 | 51.70 | 51.73 | 50.95 | 51.20 | 12,174,964 | -0.65(-1.25%) |
Sep 29, 2003 | 51.73 | 52.27 | 51.63 | 51.85 | 9,874,269 | +0.23(+0.45%) |
Sep 26, 2003 | 51.82 | 52.25 | 51.59 | 51.61 | 8,791,812 | -0.21(-0.40%) |
Sep 25, 2003 | 51.82 | 52.73 | 51.70 | 51.82 | 11,362,000 | +0.01(+0.01%) |
Sep 24, 2003 | 52.79 | 53.22 | 51.78 | 51.82 | 13,070,570 | -1.12(-2.12%) |
Sep 23, 2003 | 53.03 | 53.38 | 52.49 | 52.94 | 13,690,644 | -0.03(-0.05%) |
Sep 22, 2003 | 53.46 | 53.46 | 52.69 | 52.97 | 12,599,216 | -1.10(-2.03%) |
Sep 19, 2003 | 53.58 | 54.18 | 53.21 | 54.07 | 16,239,438 | +0.74(+1.39%) |
Sep 18, 2003 | 52.53 | 53.57 | 52.43 | 53.32 | 14,386,805 | +0.79(+1.51%) |
Sep 17, 2003 | 52.40 | 53.29 | 52.28 | 52.53 | 15,677,161 | +0.20(+0.38%) |
Sep 16, 2003 | 51.29 | 52.40 | 51.29 | 52.33 | 13,623,185 | +1.04(+2.03%) |
Sep 15, 2003 | 51.99 | 52.14 | 51.23 | 51.29 | 12,604,047 | -0.12(-0.24%) |
Sep 12, 2003 | 50.77 | 51.59 | 50.54 | 51.41 | 12,438,073 | +0.45(+0.89%) |
Sep 11, 2003 | 50.28 | 51.25 | 50.08 | 50.96 | 16,827,768 | +0.05(+0.09%) |
Sep 10, 2003 | 51.58 | 51.59 | 50.78 | 50.91 | 12,633,722 | -0.92(-1.77%) |
Sep 09, 2003 | 51.70 | 52.15 | 51.54 | 51.83 | 13,979,288 | +0.19(+0.36%) |
Sep 08, 2003 | 51.27 | 51.97 | 51.21 | 51.64 | 15,895,930 | +1.25(+2.47%) |
Sep 05, 2003 | 50.43 | 51.16 | 50.28 | 50.40 | 13,624,048 | -0.56(-1.09%) |
Sep 04, 2003 | 50.04 | 51.17 | 49.67 | 50.95 | 17,061,718 | +0.92(+1.83%) |
Sep 03, 2003 | 49.99 | 50.60 | 49.85 | 50.04 | 18,694,894 | +0.33(+0.66%) |