Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 43.70 | 43.70 | 43.46 | 43.67 | 1,532,036 | -0.04(-0.10%) |
Nov 26, 2003 | 43.77 | 43.84 | 43.52 | 43.71 | 2,229,643 | +0.04(+0.08%) |
Nov 25, 2003 | 43.53 | 43.85 | 43.46 | 43.67 | 3,656,189 | +0.17(+0.40%) |
Nov 24, 2003 | 43.14 | 43.61 | 43.10 | 43.50 | 5,707,015 | +0.85(+2.00%) |
Nov 21, 2003 | 43.08 | 43.08 | 42.39 | 42.65 | 7,496,863 | -0.52(-1.20%) |
Nov 20, 2003 | 42.96 | 43.46 | 42.96 | 43.16 | 4,582,277 | -0.27(-0.62%) |
Nov 19, 2003 | 43.24 | 43.50 | 43.10 | 43.43 | 4,823,257 | +0.17(+0.40%) |
Nov 18, 2003 | 43.50 | 43.64 | 43.11 | 43.26 | 5,058,737 | -0.19(-0.44%) |
Nov 17, 2003 | 43.19 | 43.46 | 43.13 | 43.45 | 3,892,502 | -0.02(-0.04%) |
Nov 14, 2003 | 43.46 | 43.76 | 43.24 | 43.47 | 3,354,881 | -0.22(-0.51%) |
Nov 13, 2003 | 43.50 | 43.73 | 43.33 | 43.69 | 3,201,061 | -0.01(-0.03%) |
Nov 12, 2003 | 43.32 | 43.73 | 43.32 | 43.70 | 3,583,362 | +0.38(+0.87%) |
Nov 11, 2003 | 43.64 | 43.74 | 43.30 | 43.32 | 4,007,659 | -0.30(-0.69%) |
Nov 10, 2003 | 43.82 | 44.04 | 43.62 | 43.62 | 5,136,897 | -0.26(-0.60%) |
Nov 07, 2003 | 43.76 | 44.28 | 43.73 | 43.89 | 5,281,718 | +0.14(+0.33%) |
Nov 06, 2003 | 43.10 | 44.05 | 43.10 | 43.74 | 7,131,227 | +0.32(+0.73%) |
Nov 05, 2003 | 43.44 | 43.63 | 43.26 | 43.43 | 3,475,371 | -0.08(-0.18%) |
Nov 04, 2003 | 43.44 | 43.67 | 43.28 | 43.50 | 5,408,873 | -0.08(-0.18%) |
Nov 03, 2003 | 43.52 | 43.83 | 43.46 | 43.58 | 3,737,765 | +0.07(+0.15%) |
Oct 31, 2003 | 42.98 | 43.87 | 42.98 | 43.52 | 9,775,669 | +0.40(+0.93%) |
Oct 30, 2003 | 42.37 | 43.20 | 42.47 | 43.11 | 6,717,762 | +0.74(+1.76%) |
Oct 29, 2003 | 42.08 | 42.44 | 42.02 | 42.37 | 4,656,604 | +0.17(+0.40%) |
Oct 28, 2003 | 41.79 | 42.12 | 41.68 | 42.20 | 4,685,268 | +0.41(+0.98%) |
Oct 27, 2003 | 41.95 | 42.12 | 41.75 | 41.79 | 4,583,777 | -0.16(-0.37%) |
Oct 24, 2003 | 41.40 | 42.00 | 41.34 | 41.95 | 6,499,114 | +0.29(+0.69%) |
Oct 23, 2003 | 41.34 | 41.73 | 41.18 | 41.66 | 4,271,303 | +0.33(+0.80%) |
Oct 22, 2003 | 41.01 | 41.40 | 41.00 | 41.33 | 4,153,480 | -0.05(-0.13%) |
Oct 21, 2003 | 41.25 | 41.63 | 41.01 | 41.39 | 5,752,011 | +0.13(+0.32%) |
Oct 20, 2003 | 41.08 | 41.25 | 40.98 | 41.25 | 4,116,983 | +0.16(+0.39%) |
Oct 17, 2003 | 41.24 | 41.25 | 40.96 | 41.09 | 4,902,583 | -0.11(-0.28%) |
Oct 16, 2003 | 40.80 | 41.03 | 40.80 | 41.21 | 6,335,461 | +0.59(+1.45%) |
Oct 15, 2003 | 40.62 | 40.68 | 40.40 | 40.62 | 4,624,607 | +0.17(+0.43%) |
Oct 14, 2003 | 39.92 | 40.76 | 39.78 | 40.44 | 6,831,253 | +0.56(+1.40%) |
Oct 13, 2003 | 39.78 | 40.07 | 39.78 | 39.89 | 3,514,201 | +0.26(+0.67%) |
Oct 10, 2003 | 39.60 | 39.74 | 39.56 | 39.62 | 3,733,016 | -0.02(-0.06%) |
Oct 09, 2003 | 39.45 | 39.65 | 38.93 | 39.65 | 6,048,319 | +0.45(+1.15%) |
Oct 08, 2003 | 39.23 | 39.28 | 39.10 | 39.20 | 2,445,458 | -0.04(-0.09%) |
Oct 07, 2003 | 39.06 | 39.27 | 38.94 | 39.23 | 3,120,734 | +0.17(+0.43%) |
Oct 06, 2003 | 39.00 | 39.36 | 39.02 | 39.06 | 4,093,985 | +0.06(+0.15%) |
Oct 03, 2003 | 38.88 | 39.00 | 38.84 | 39.00 | 7,159,225 | +0.32(+0.82%) |
Oct 02, 2003 | 38.70 | 38.81 | 38.54 | 38.69 | 2,720,602 | +0.07(+0.19%) |
Oct 01, 2003 | 38.28 | 38.72 | 38.28 | 38.61 | 4,838,755 | +0.33(+0.86%) |
Sep 30, 2003 | 38.33 | 38.42 | 38.27 | 38.28 | 4,423,457 | -0.20(-0.53%) |
Sep 29, 2003 | 38.39 | 38.51 | 38.25 | 38.49 | 3,696,352 | +0.13(+0.34%) |
Sep 26, 2003 | 38.31 | 38.47 | 38.14 | 38.36 | 3,995,160 | +0.05(+0.13%) |
Sep 25, 2003 | 38.46 | 38.52 | 38.10 | 38.31 | 4,556,446 | +0.06(+0.16%) |
Sep 24, 2003 | 38.47 | 38.57 | 38.12 | 38.25 | 3,495,036 | -0.34(-0.87%) |
Sep 23, 2003 | 38.52 | 38.82 | 38.45 | 38.58 | 3,870,837 | +0.18(+0.47%) |
Sep 22, 2003 | 38.50 | 38.55 | 38.34 | 38.40 | 3,331,383 | -0.31(-0.81%) |
Sep 19, 2003 | 38.84 | 38.85 | 38.50 | 38.72 | 5,115,398 | -0.12(-0.31%) |
Sep 18, 2003 | 38.49 | 38.93 | 38.45 | 38.84 | 4,718,932 | +0.40(+1.03%) |
Sep 17, 2003 | 38.37 | 38.55 | 38.23 | 38.44 | 4,677,769 | +0.06(+0.16%) |
Sep 16, 2003 | 37.57 | 38.54 | 37.88 | 38.38 | 8,520,109 | +0.81(+2.16%) |
Sep 15, 2003 | 37.41 | 37.76 | 37.20 | 37.57 | 6,739,427 | +0.66(+1.79%) |
Sep 12, 2003 | 36.90 | 37.08 | 36.71 | 36.91 | 3,938,165 | -0.17(-0.47%) |
Sep 11, 2003 | 37.32 | 37.38 | 36.93 | 37.08 | 3,932,999 | -0.20(-0.55%) |
Sep 10, 2003 | 37.52 | 37.70 | 37.15 | 37.29 | 3,812,676 | -0.28(-0.73%) |
Sep 09, 2003 | 37.62 | 37.81 | 37.52 | 37.56 | 3,152,065 | -0.21(-0.56%) |
Sep 08, 2003 | 37.92 | 37.94 | 37.69 | 37.77 | 2,827,426 | -0.14(-0.38%) |
Sep 05, 2003 | 37.86 | 38.09 | 37.74 | 37.92 | 3,486,203 | -0.01(-0.02%) |
Sep 04, 2003 | 37.94 | 38.04 | 37.78 | 37.92 | 3,217,726 | -0.08(-0.22%) |
Sep 03, 2003 | 37.98 | 38.10 | 37.88 | 38.01 | 3,888,003 | +0.05(+0.13%) |