Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 46.04 | 46.50 | 45.45 | 45.71 | 13,497,598 | -0.60(-1.30%) |
Sep 29, 2003 | 46.22 | 46.45 | 45.07 | 46.31 | 13,111,679 | +0.16(+0.34%) |
Sep 26, 2003 | 46.55 | 46.79 | 45.71 | 46.16 | 11,655,101 | -0.16(-0.35%) |
Sep 25, 2003 | 46.59 | 47.03 | 45.50 | 46.32 | 17,127,892 | -0.33(-0.71%) |
Sep 24, 2003 | 48.19 | 48.60 | 46.52 | 46.65 | 16,870,378 | -1.93(-3.98%) |
Sep 23, 2003 | 48.38 | 48.74 | 48.14 | 48.59 | 9,491,546 | +0.09(+0.18%) |
Sep 22, 2003 | 48.35 | 48.78 | 48.10 | 48.50 | 13,345,500 | -0.30(-0.62%) |
Sep 19, 2003 | 49.10 | 49.41 | 48.13 | 48.81 | 20,320,296 | -0.79(-1.59%) |
Sep 18, 2003 | 49.32 | 49.69 | 48.93 | 49.59 | 10,450,678 | +0.26(+0.53%) |
Sep 17, 2003 | 49.28 | 49.46 | 48.91 | 49.33 | 11,148,819 | -0.13(-0.26%) |
Sep 16, 2003 | 48.71 | 49.48 | 48.56 | 49.46 | 9,742,487 | +0.93(+1.91%) |
Sep 15, 2003 | 48.56 | 48.89 | 48.37 | 48.53 | 7,752,738 | -0.01(-0.03%) |
Sep 12, 2003 | 48.25 | 48.69 | 47.72 | 48.54 | 8,819,984 | +0.19(+0.40%) |
Sep 11, 2003 | 47.72 | 48.48 | 47.50 | 48.35 | 10,243,072 | +0.89(+1.88%) |
Sep 10, 2003 | 47.64 | 48.27 | 47.38 | 47.46 | 10,368,556 | -0.30(-0.64%) |
Sep 09, 2003 | 48.21 | 48.47 | 47.61 | 47.76 | 10,986,234 | -0.55(-1.14%) |
Sep 08, 2003 | 47.70 | 48.71 | 47.61 | 48.32 | 11,866,736 | +0.65(+1.37%) |
Sep 05, 2003 | 47.42 | 48.04 | 47.32 | 47.67 | 9,995,493 | +0.10(+0.21%) |
Sep 04, 2003 | 46.95 | 47.75 | 46.83 | 47.57 | 9,212,103 | +0.59(+1.25%) |
Sep 03, 2003 | 48.23 | 48.35 | 46.86 | 46.98 | 12,769,541 | -1.08(-2.26%) |
Sep 02, 2003 | 46.69 | 48.06 | 46.47 | 48.06 | 12,409,040 | +1.35(+2.88%) |
Aug 29, 2003 | 46.69 | 47.01 | 46.55 | 46.72 | 6,851,205 | -0.24(-0.51%) |
Aug 28, 2003 | 46.76 | 46.99 | 45.90 | 46.96 | 10,598,774 | +0.39(+0.84%) |
Aug 27, 2003 | 46.53 | 46.76 | 46.06 | 46.57 | 10,328,045 | +0.14(+0.31%) |
Aug 26, 2003 | 46.69 | 46.77 | 45.73 | 46.43 | 11,863,490 | -0.47(-1.01%) |
Aug 25, 2003 | 47.08 | 47.41 | 46.58 | 46.90 | 7,834,324 | -0.20(-0.42%) |
Aug 22, 2003 | 48.86 | 49.08 | 47.06 | 47.10 | 14,218,318 | -1.57(-3.23%) |
Aug 21, 2003 | 48.70 | 49.15 | 48.56 | 48.67 | 9,087,325 | +0.06(+0.13%) |
Aug 20, 2003 | 48.12 | 48.81 | 48.10 | 48.61 | 6,916,840 | +0.21(+0.42%) |
Aug 19, 2003 | 49.27 | 49.34 | 48.18 | 48.40 | 9,239,910 | -0.84(-1.71%) |
Aug 18, 2003 | 48.85 | 49.46 | 48.60 | 49.24 | 6,083,906 | +0.57(+1.18%) |
Aug 15, 2003 | 48.67 | 48.95 | 48.41 | 48.67 | 3,404,994 | +0.09(+0.18%) |
Aug 14, 2003 | 48.28 | 48.64 | 47.81 | 48.59 | 7,493,585 | +0.38(+0.79%) |
Aug 13, 2003 | 49.02 | 49.24 | 47.93 | 48.20 | 9,793,505 | -0.72(-1.46%) |
Aug 12, 2003 | 47.93 | 49.01 | 47.91 | 48.92 | 9,833,733 | +1.09(+2.28%) |
Aug 11, 2003 | 47.16 | 48.05 | 47.01 | 47.83 | 7,209,165 | +0.49(+1.03%) |
Aug 08, 2003 | 47.54 | 48.18 | 47.33 | 47.34 | 8,477,833 | -0.14(-0.30%) |
Aug 07, 2003 | 46.68 | 47.54 | 46.63 | 47.48 | 11,378,070 | +0.67(+1.44%) |
Aug 06, 2003 | 46.87 | 47.52 | 46.06 | 46.81 | 16,512,451 | -0.07(-0.15%) |
Aug 05, 2003 | 48.33 | 48.54 | 46.84 | 46.88 | 9,980,107 | -1.41(-2.92%) |
Aug 04, 2003 | 48.19 | 48.95 | 47.36 | 48.29 | 11,747,040 | -0.06(-0.13%) |
Aug 01, 2003 | 49.12 | 49.20 | 48.32 | 48.35 | 8,614,327 | -0.84(-1.70%) |
Jul 31, 2003 | 49.59 | 50.23 | 49.10 | 49.19 | 14,750,600 | -0.15(-0.30%) |
Jul 30, 2003 | 49.20 | 49.40 | 48.67 | 49.34 | 10,186,753 | +0.25(+0.51%) |
Jul 29, 2003 | 49.59 | 49.66 | 48.37 | 49.09 | 11,529,526 | -0.43(-0.86%) |
Jul 28, 2003 | 48.88 | 49.68 | 48.52 | 49.51 | 10,024,429 | +0.84(+1.72%) |
Jul 25, 2003 | 48.61 | 48.77 | 47.91 | 48.68 | 12,927,912 | +0.29(+0.60%) |
Jul 24, 2003 | 49.62 | 49.86 | 48.33 | 48.39 | 12,419,062 | -1.01(-2.04%) |
Jul 23, 2003 | 49.98 | 49.99 | 48.54 | 49.39 | 17,922,412 | +0.56(+1.15%) |
Jul 22, 2003 | 49.24 | 49.75 | 48.62 | 48.83 | 15,791,732 | -0.11(-0.22%) |
Jul 21, 2003 | 49.90 | 49.94 | 48.53 | 48.94 | 12,957,978 | -1.20(-2.39%) |
Jul 18, 2003 | 50.23 | 50.34 | 49.78 | 50.14 | 9,936,068 | +0.04(+0.07%) |
Jul 17, 2003 | 50.34 | 51.01 | 49.84 | 50.10 | 11,942,817 | -0.47(-0.92%) |
Jul 16, 2003 | 50.80 | 51.01 | 49.82 | 50.57 | 9,905,015 | -0.11(-0.22%) |
Jul 15, 2003 | 50.37 | 51.27 | 50.30 | 50.68 | 17,667,352 | +0.74(+1.49%) |
Jul 14, 2003 | 49.66 | 50.48 | 49.63 | 49.94 | 11,434,390 | +0.49(+0.99%) |
Jul 11, 2003 | 49.59 | 49.91 | 49.24 | 49.45 | 8,510,016 | +0.21(+0.42%) |
Jul 10, 2003 | 49.03 | 49.65 | 49.01 | 49.24 | 9,096,641 | -0.31(-0.63%) |
Jul 09, 2003 | 49.49 | 49.88 | 49.19 | 49.56 | 13,491,530 | -0.03(-0.06%) |
Jul 08, 2003 | 48.83 | 49.59 | 48.73 | 49.59 | 12,100,907 | +0.77(+1.57%) |
Jul 07, 2003 | 47.50 | 49.10 | 47.47 | 48.82 | 14,131,792 | +1.79(+3.81%) |
Jul 03, 2003 | 47.25 | 47.61 | 46.72 | 47.03 | 7,296,255 | -0.58(-1.22%) |
Jul 02, 2003 | 46.91 | 47.69 | 46.86 | 47.61 | 14,869,651 | +0.96(+2.05%) |