Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 43.14 | 43.46 | 43.13 | 43.45 | 1,456,314 | +0.21(+0.48%) |
Nov 26, 2003 | 43.32 | 43.43 | 42.77 | 43.25 | 6,936,511 | +0.23(+0.54%) |
Nov 25, 2003 | 42.86 | 43.21 | 42.68 | 43.02 | 10,040,058 | +0.26(+0.60%) |
Nov 24, 2003 | 41.72 | 42.84 | 42.01 | 42.76 | 9,920,671 | +1.04(+2.48%) |
Nov 21, 2003 | 41.35 | 41.81 | 41.44 | 41.72 | 9,064,816 | +0.38(+0.91%) |
Nov 20, 2003 | 41.63 | 41.98 | 41.20 | 41.35 | 8,335,147 | -0.28(-0.68%) |
Nov 19, 2003 | 41.20 | 41.81 | 41.15 | 41.63 | 9,134,332 | +0.43(+1.05%) |
Nov 18, 2003 | 41.65 | 42.16 | 41.17 | 41.20 | 14,535,189 | -0.46(-1.10%) |
Nov 17, 2003 | 41.86 | 41.89 | 41.25 | 41.65 | 11,668,148 | -0.51(-1.21%) |
Nov 14, 2003 | 42.97 | 43.25 | 42.09 | 42.16 | 7,860,623 | -0.81(-1.89%) |
Nov 13, 2003 | 42.71 | 43.08 | 42.58 | 42.98 | 8,917,472 | +0.12(+0.27%) |
Nov 12, 2003 | 42.01 | 42.86 | 41.96 | 42.86 | 11,225,612 | +0.97(+2.31%) |
Nov 11, 2003 | 42.21 | 42.28 | 41.69 | 41.89 | 8,331,369 | -0.29(-0.69%) |
Nov 10, 2003 | 43.08 | 43.09 | 42.17 | 42.18 | 5,701,086 | -0.69(-1.61%) |
Nov 07, 2003 | 43.20 | 43.37 | 42.88 | 42.88 | 7,299,708 | -0.33(-0.76%) |
Nov 06, 2003 | 42.90 | 43.20 | 42.50 | 43.20 | 8,400,634 | +0.34(+0.79%) |
Nov 05, 2003 | 42.57 | 42.87 | 42.11 | 42.87 | 10,441,288 | +0.21(+0.49%) |
Nov 04, 2003 | 42.57 | 42.88 | 42.45 | 42.66 | 5,965,298 | +0.06(+0.13%) |
Nov 03, 2003 | 41.89 | 42.68 | 42.16 | 42.60 | 6,362,133 | +0.71(+1.71%) |
Oct 31, 2003 | 42.20 | 42.31 | 41.31 | 41.89 | 6,162,009 | -0.21(-0.50%) |
Oct 30, 2003 | 42.05 | 42.58 | 41.95 | 42.10 | 8,626,561 | +0.05(+0.12%) |
Oct 29, 2003 | 41.60 | 42.18 | 41.52 | 42.05 | 11,953,266 | +0.28(+0.67%) |
Oct 28, 2003 | 40.79 | 41.77 | 40.93 | 41.77 | 8,325,072 | +0.98(+2.40%) |
Oct 27, 2003 | 40.34 | 40.94 | 40.32 | 40.79 | 9,448,163 | +0.59(+1.46%) |
Oct 24, 2003 | 40.04 | 40.43 | 39.81 | 40.20 | 11,203,699 | -0.10(-0.25%) |
Oct 23, 2003 | 40.36 | 40.70 | 40.05 | 40.30 | 12,338,124 | -0.36(-0.88%) |
Oct 22, 2003 | 41.16 | 41.25 | 40.61 | 40.66 | 9,206,367 | -0.91(-2.19%) |
Oct 21, 2003 | 41.30 | 41.75 | 41.28 | 41.56 | 10,808,515 | +0.19(+0.45%) |
Oct 20, 2003 | 41.27 | 41.51 | 41.10 | 41.38 | 7,519,843 | +0.21(+0.50%) |
Oct 17, 2003 | 41.97 | 42.05 | 41.17 | 41.17 | 10,894,654 | -0.80(-1.91%) |
Oct 16, 2003 | 41.62 | 41.98 | 41.59 | 41.97 | 4,749,016 | +0.36(+0.87%) |
Oct 15, 2003 | 42.14 | 42.40 | 41.60 | 41.61 | 10,289,158 | -0.53(-1.25%) |
Oct 14, 2003 | 41.83 | 42.09 | 41.74 | 42.14 | 9,224,502 | +0.27(+0.65%) |
Oct 13, 2003 | 41.22 | 41.96 | 41.25 | 41.87 | 6,586,915 | +0.65(+1.57%) |
Oct 10, 2003 | 41.23 | 41.35 | 40.70 | 41.22 | 12,351,725 | -0.05(-0.13%) |
Oct 09, 2003 | 40.84 | 41.76 | 40.86 | 41.27 | 13,121,189 | +0.43(+1.05%) |
Oct 08, 2003 | 41.24 | 41.37 | 40.67 | 40.84 | 6,385,418 | -0.32(-0.78%) |
Oct 07, 2003 | 40.93 | 41.26 | 40.64 | 41.16 | 10,196,721 | +0.23(+0.56%) |
Oct 06, 2003 | 40.58 | 40.97 | 40.41 | 40.93 | 3,476,063 | +0.35(+0.86%) |
Oct 03, 2003 | 40.46 | 40.77 | 40.32 | 40.58 | 10,505,766 | +0.63(+1.58%) |
Oct 02, 2003 | 39.68 | 39.99 | 39.65 | 39.95 | 9,703,559 | +0.38(+0.96%) |
Oct 01, 2003 | 38.53 | 39.68 | 38.63 | 39.57 | 12,975,104 | +1.04(+2.70%) |
Sep 30, 2003 | 39.04 | 39.03 | 38.17 | 38.53 | 18,021,832 | -0.51(-1.30%) |
Sep 29, 2003 | 38.35 | 39.04 | 38.02 | 39.04 | 16,678,606 | +0.69(+1.79%) |
Sep 26, 2003 | 39.08 | 39.15 | 38.31 | 38.35 | 13,416,633 | -0.67(-1.71%) |
Sep 25, 2003 | 40.28 | 40.38 | 39.02 | 39.02 | 9,455,215 | -1.13(-2.82%) |
Sep 24, 2003 | 41.12 | 41.23 | 40.12 | 40.15 | 6,772,291 | -0.97(-2.36%) |
Sep 23, 2003 | 40.68 | 41.12 | 40.62 | 41.12 | 5,926,510 | +0.55(+1.36%) |
Sep 22, 2003 | 41.13 | 40.85 | 40.39 | 40.57 | 5,437,126 | -0.56(-1.37%) |
Sep 19, 2003 | 41.18 | 41.24 | 40.95 | 41.13 | 3,356,425 | -0.04(-0.11%) |
Sep 18, 2003 | 40.75 | 41.19 | 40.64 | 41.18 | 3,617,362 | +0.42(+1.04%) |
Sep 17, 2003 | 40.72 | 40.93 | 40.57 | 40.75 | 4,732,393 | -0.01(-0.03%) |
Sep 16, 2003 | 40.16 | 40.85 | 40.27 | 40.76 | 5,120,525 | +0.60(+1.49%) |
Sep 15, 2003 | 40.35 | 40.62 | 40.12 | 40.16 | 7,879,513 | -0.10(-0.25%) |
Sep 12, 2003 | 39.98 | 40.42 | 39.62 | 40.26 | 6,412,620 | +0.08(+0.21%) |
Sep 11, 2003 | 39.85 | 40.32 | 39.78 | 40.18 | 6,862,461 | +0.35(+0.87%) |
Sep 10, 2003 | 40.46 | 40.46 | 39.79 | 39.83 | 9,369,075 | -0.80(-1.97%) |
Sep 09, 2003 | 40.91 | 40.99 | 40.54 | 40.64 | 5,512,687 | -0.30(-0.74%) |
Sep 08, 2003 | 40.56 | 41.05 | 40.49 | 40.94 | 5,802,338 | +0.56(+1.39%) |
Sep 05, 2003 | 40.42 | 40.89 | 40.20 | 40.38 | 7,924,094 | -0.26(-0.64%) |
Sep 04, 2003 | 40.56 | 40.72 | 40.32 | 40.64 | 6,155,964 | +0.17(+0.41%) |
Sep 03, 2003 | 40.41 | 40.64 | 40.29 | 40.47 | 6,961,950 | +0.17(+0.42%) |