Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 43.49 | 43.50 | 42.90 | 43.18 | 3,753,899 | -0.31(-0.72%) |
Nov 26, 2003 | 43.90 | 43.90 | 42.92 | 43.49 | 10,117,682 | -0.86(-1.94%) |
Nov 25, 2003 | 44.31 | 44.55 | 44.03 | 44.35 | 5,436,780 | +0.11(+0.24%) |
Nov 24, 2003 | 44.01 | 44.53 | 43.96 | 44.25 | 5,748,437 | +0.56(+1.28%) |
Nov 21, 2003 | 44.89 | 45.06 | 43.56 | 43.69 | 10,403,686 | -1.20(-2.68%) |
Nov 20, 2003 | 45.19 | 45.53 | 44.83 | 44.89 | 5,301,984 | -0.63(-1.39%) |
Nov 19, 2003 | 44.62 | 45.69 | 44.44 | 45.53 | 7,113,448 | +1.00(+2.26%) |
Nov 18, 2003 | 44.37 | 45.11 | 44.31 | 44.52 | 5,117,157 | +0.15(+0.34%) |
Nov 17, 2003 | 44.59 | 44.86 | 43.62 | 44.37 | 7,266,567 | -0.36(-0.81%) |
Nov 14, 2003 | 43.68 | 45.15 | 43.43 | 44.74 | 15,260,333 | +1.40(+3.23%) |
Nov 13, 2003 | 41.55 | 43.68 | 41.42 | 43.34 | 11,789,092 | +1.79(+4.32%) |
Nov 12, 2003 | 40.79 | 41.87 | 40.51 | 41.54 | 5,808,506 | +0.73(+1.78%) |
Nov 11, 2003 | 41.13 | 41.13 | 40.79 | 40.81 | 3,060,638 | -0.31(-0.76%) |
Nov 10, 2003 | 41.16 | 41.33 | 40.96 | 41.13 | 2,987,504 | -0.20(-0.49%) |
Nov 07, 2003 | 41.69 | 42.02 | 41.12 | 41.33 | 4,264,882 | -0.33(-0.80%) |
Nov 06, 2003 | 41.36 | 41.57 | 41.17 | 41.66 | 3,901,760 | +0.21(+0.51%) |
Nov 05, 2003 | 41.34 | 41.45 | 40.79 | 41.45 | 4,433,616 | +0.53(+1.30%) |
Nov 04, 2003 | 41.34 | 41.42 | 40.78 | 40.91 | 4,523,799 | -0.76(-1.82%) |
Nov 03, 2003 | 41.81 | 42.02 | 41.74 | 41.67 | 2,553,615 | -0.11(-0.26%) |
Oct 31, 2003 | 41.67 | 42.41 | 41.86 | 41.78 | 5,802,132 | +0.11(+0.26%) |
Oct 30, 2003 | 41.50 | 42.27 | 41.66 | 41.67 | 6,192,818 | +0.17(+0.41%) |
Oct 29, 2003 | 42.21 | 42.21 | 41.43 | 41.50 | 5,053,742 | -0.77(-1.81%) |
Oct 28, 2003 | 41.87 | 42.27 | 41.65 | 42.27 | 4,821,275 | +0.44(+1.05%) |
Oct 27, 2003 | 41.60 | 42.23 | 41.42 | 41.83 | 6,388,798 | +0.23(+0.54%) |
Oct 24, 2003 | 40.86 | 41.60 | 40.56 | 41.60 | 9,662,944 | +0.75(+1.83%) |
Oct 23, 2003 | 38.88 | 41.17 | 38.86 | 40.86 | 13,050,854 | +2.71(+7.11%) |
Oct 22, 2003 | 38.79 | 38.79 | 37.87 | 38.15 | 6,063,280 | -1.08(-2.75%) |
Oct 21, 2003 | 38.63 | 39.38 | 38.63 | 39.23 | 3,868,778 | +0.60(+1.54%) |
Oct 20, 2003 | 38.49 | 38.63 | 38.06 | 38.63 | 3,847,746 | +0.24(+0.64%) |
Oct 17, 2003 | 38.91 | 39.03 | 38.34 | 38.38 | 4,427,402 | -0.52(-1.34%) |
Oct 16, 2003 | 38.70 | 38.94 | 38.45 | 38.91 | 3,725,537 | +0.21(+0.54%) |
Oct 15, 2003 | 39.15 | 39.41 | 38.47 | 38.70 | 3,919,765 | -0.45(-1.15%) |
Oct 14, 2003 | 38.94 | 39.17 | 38.54 | 39.15 | 4,869,234 | +0.21(+0.55%) |
Oct 13, 2003 | 39.11 | 39.28 | 38.89 | 38.94 | 2,238,955 | -0.17(-0.43%) |
Oct 10, 2003 | 39.02 | 39.40 | 38.87 | 39.11 | 2,815,583 | +0.09(+0.23%) |
Oct 09, 2003 | 39.54 | 39.73 | 38.94 | 39.02 | 4,114,949 | -0.07(-0.18%) |
Oct 08, 2003 | 39.54 | 39.72 | 38.97 | 39.09 | 3,783,694 | -0.45(-1.14%) |
Oct 07, 2003 | 39.81 | 39.88 | 39.08 | 39.54 | 4,851,229 | -0.27(-0.68%) |
Oct 06, 2003 | 39.79 | 40.09 | 39.69 | 39.81 | 3,774,453 | +0.02(+0.05%) |
Oct 03, 2003 | 40.32 | 40.34 | 39.76 | 39.79 | 5,969,432 | -0.07(-0.17%) |
Oct 02, 2003 | 39.62 | 39.88 | 39.57 | 39.86 | 6,482,965 | +0.31(+0.79%) |
Oct 01, 2003 | 37.29 | 39.67 | 38.63 | 39.55 | 17,330,076 | +2.27(+6.08%) |
Sep 30, 2003 | 36.53 | 37.47 | 36.51 | 37.28 | 7,626,661 | +0.75(+2.06%) |
Sep 29, 2003 | 36.46 | 36.70 | 36.40 | 36.53 | 4,679,946 | +0.13(+0.36%) |
Sep 26, 2003 | 36.86 | 36.87 | 36.35 | 36.40 | 6,253,524 | -0.46(-1.24%) |
Sep 25, 2003 | 37.41 | 37.43 | 36.87 | 36.85 | 3,867,504 | -0.33(-0.89%) |
Sep 24, 2003 | 37.55 | 37.73 | 36.99 | 37.19 | 5,662,556 | -0.36(-0.97%) |
Sep 23, 2003 | 37.66 | 37.78 | 37.66 | 37.55 | 4,051,215 | +0.36(+0.98%) |
Sep 22, 2003 | 37.79 | 37.79 | 37.04 | 37.19 | 5,423,237 | -0.60(-1.59%) |
Sep 19, 2003 | 38.31 | 38.47 | 37.75 | 37.79 | 5,569,983 | -0.52(-1.36%) |
Sep 18, 2003 | 38.21 | 38.80 | 38.19 | 38.31 | 4,436,325 | +0.19(+0.49%) |
Sep 17, 2003 | 38.28 | 38.59 | 37.70 | 38.12 | 4,645,689 | -0.16(-0.43%) |
Sep 16, 2003 | 38.22 | 38.35 | 38.05 | 38.28 | 5,211,483 | +0.06(+0.16%) |
Sep 15, 2003 | 38.85 | 38.85 | 38.22 | 38.22 | 4,023,651 | -0.37(-0.96%) |
Sep 12, 2003 | 38.54 | 38.69 | 38.32 | 38.59 | 5,137,392 | +0.32(+0.84%) |
Sep 11, 2003 | 39.19 | 39.28 | 38.17 | 38.27 | 5,279,199 | -0.66(-1.69%) |
Sep 10, 2003 | 38.57 | 39.10 | 38.57 | 38.93 | 5,366,673 | +0.37(+0.96%) |
Sep 09, 2003 | 38.66 | 39.00 | 38.53 | 38.56 | 4,431,067 | -0.19(-0.50%) |
Sep 08, 2003 | 38.52 | 39.10 | 38.50 | 38.76 | 6,306,104 | +0.47(+1.23%) |
Sep 05, 2003 | 38.82 | 39.07 | 38.20 | 38.28 | 13,021,696 | -0.03(-0.07%) |
Sep 04, 2003 | 38.44 | 38.58 | 37.81 | 38.31 | 13,894,526 | -0.67(-1.71%) |
Sep 03, 2003 | 39.63 | 40.17 | 38.78 | 38.97 | 19,505,936 | -2.95(-7.04%) |