Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 50.38 | 50.40 | 49.64 | 49.88 | 12,495,409 | -0.63(-1.25%) |
Sep 29, 2003 | 50.40 | 50.93 | 50.30 | 50.52 | 10,134,160 | +0.23(+0.45%) |
Sep 26, 2003 | 50.49 | 50.91 | 50.26 | 50.29 | 9,023,213 | -0.20(-0.40%) |
Sep 25, 2003 | 50.49 | 51.37 | 50.38 | 50.49 | 11,661,048 | +0.01(+0.01%) |
Sep 24, 2003 | 51.44 | 51.85 | 50.45 | 50.49 | 13,414,588 | -1.10(-2.12%) |
Sep 23, 2003 | 51.67 | 52.01 | 51.14 | 51.58 | 14,050,983 | -0.03(-0.05%) |
Sep 22, 2003 | 52.09 | 52.09 | 51.34 | 51.61 | 12,930,828 | -1.07(-2.03%) |
Sep 19, 2003 | 52.21 | 52.79 | 51.84 | 52.68 | 16,666,861 | +0.72(+1.39%) |
Sep 18, 2003 | 51.18 | 52.20 | 51.09 | 51.96 | 14,765,467 | +0.77(+1.51%) |
Sep 17, 2003 | 51.05 | 51.92 | 50.94 | 51.18 | 16,089,785 | +0.19(+0.38%) |
Sep 16, 2003 | 49.97 | 51.06 | 49.97 | 50.99 | 13,981,748 | +1.02(+2.03%) |
Sep 15, 2003 | 50.66 | 50.80 | 49.92 | 49.97 | 12,935,786 | -0.12(-0.24%) |
Sep 12, 2003 | 49.47 | 50.27 | 49.25 | 50.09 | 12,765,444 | +0.44(+0.89%) |
Sep 11, 2003 | 48.99 | 49.93 | 48.79 | 49.65 | 17,270,676 | +0.05(+0.09%) |
Sep 10, 2003 | 50.26 | 50.26 | 49.48 | 49.61 | 12,966,243 | -0.89(-1.77%) |
Sep 09, 2003 | 50.38 | 50.81 | 50.22 | 50.50 | 14,347,224 | +0.18(+0.36%) |
Sep 08, 2003 | 49.95 | 50.63 | 49.90 | 50.32 | 16,314,312 | +1.21(+2.47%) |
Sep 05, 2003 | 49.13 | 49.84 | 48.99 | 49.10 | 13,982,634 | -0.54(-1.09%) |
Sep 04, 2003 | 48.75 | 49.86 | 48.39 | 49.65 | 17,510,784 | +0.89(+1.83%) |
Sep 03, 2003 | 48.70 | 49.30 | 48.57 | 48.75 | 19,186,944 | +0.32(+0.66%) |
Sep 02, 2003 | 46.53 | 48.55 | 46.48 | 48.43 | 21,968,208 | +2.12(+4.57%) |
Aug 29, 2003 | 46.28 | 46.37 | 46.06 | 46.31 | 7,477,201 | +0.06(+0.13%) |
Aug 28, 2003 | 46.31 | 46.50 | 45.90 | 46.25 | 9,767,799 | -0.06(-0.12%) |
Aug 27, 2003 | 46.31 | 46.61 | 46.25 | 46.31 | 6,789,101 | -0.28(-0.61%) |
Aug 26, 2003 | 46.11 | 46.61 | 45.90 | 46.59 | 9,862,178 | +0.30(+0.66%) |
Aug 25, 2003 | 46.79 | 46.89 | 46.17 | 46.29 | 9,120,779 | -0.57(-1.22%) |
Aug 22, 2003 | 47.58 | 47.85 | 46.85 | 46.86 | 13,165,094 | +0.07(+0.14%) |
Aug 21, 2003 | 47.09 | 47.35 | 46.79 | 46.79 | 9,181,515 | -0.11(-0.24%) |
Aug 20, 2003 | 46.31 | 47.05 | 46.31 | 46.90 | 8,552,380 | +0.11(+0.24%) |
Aug 19, 2003 | 46.93 | 47.33 | 46.63 | 46.79 | 11,187,913 | -0.38(-0.80%) |
Aug 18, 2003 | 46.34 | 47.26 | 46.25 | 47.17 | 12,124,444 | +0.98(+2.12%) |
Aug 15, 2003 | 46.20 | 46.30 | 45.86 | 46.19 | 6,416,365 | +0.13(+0.28%) |
Aug 14, 2003 | 45.74 | 46.17 | 45.57 | 46.06 | 8,079,244 | +0.20(+0.44%) |
Aug 13, 2003 | 46.11 | 46.42 | 45.51 | 45.86 | 9,098,646 | -0.18(-0.38%) |
Aug 12, 2003 | 46.00 | 46.05 | 45.55 | 46.03 | 8,205,850 | +0.28(+0.60%) |
Aug 11, 2003 | 45.67 | 46.03 | 45.34 | 45.76 | 7,545,373 | +0.08(+0.17%) |
Aug 08, 2003 | 45.77 | 45.90 | 45.38 | 45.68 | 8,169,728 | +0.11(+0.24%) |
Aug 07, 2003 | 45.00 | 45.64 | 44.83 | 45.57 | 9,382,137 | +0.53(+1.18%) |
Aug 06, 2003 | 45.01 | 45.56 | 44.46 | 45.04 | 13,231,142 | -0.06(-0.13%) |
Aug 05, 2003 | 45.82 | 45.93 | 45.07 | 45.09 | 12,427,060 | -0.72(-1.58%) |
Aug 04, 2003 | 45.60 | 45.95 | 45.21 | 45.82 | 10,425,974 | -0.08(-0.17%) |
Aug 01, 2003 | 45.83 | 45.90 | 45.21 | 45.90 | 11,466,092 | +0.01(+0.02%) |
Jul 31, 2003 | 46.20 | 46.61 | 45.80 | 45.89 | 14,254,793 | +0.16(+0.36%) |
Jul 30, 2003 | 46.56 | 46.56 | 45.51 | 45.72 | 11,783,405 | -0.47(-1.03%) |
Jul 29, 2003 | 46.62 | 46.81 | 46.08 | 46.20 | 12,895,591 | -0.42(-0.90%) |
Jul 28, 2003 | 47.25 | 47.27 | 46.33 | 46.61 | 11,374,192 | -0.57(-1.21%) |
Jul 25, 2003 | 46.08 | 47.29 | 46.07 | 47.18 | 10,986,760 | +1.15(+2.50%) |
Jul 24, 2003 | 46.85 | 46.87 | 46.03 | 46.03 | 10,374,800 | -0.45(-0.96%) |
Jul 23, 2003 | 46.31 | 46.74 | 46.16 | 46.48 | 9,432,248 | +0.25(+0.55%) |
Jul 22, 2003 | 46.59 | 47.02 | 46.04 | 46.22 | 15,483,669 | -0.37(-0.79%) |
Jul 21, 2003 | 46.99 | 47.12 | 46.43 | 46.59 | 12,458,933 | -0.69(-1.46%) |
Jul 18, 2003 | 47.35 | 47.45 | 46.99 | 47.28 | 15,170,075 | +0.22(+0.47%) |
Jul 17, 2003 | 46.70 | 47.40 | 46.59 | 47.06 | 23,932,462 | -1.93(-3.93%) |
Jul 16, 2003 | 49.13 | 49.15 | 48.48 | 48.99 | 15,648,877 | +0.17(+0.35%) |
Jul 15, 2003 | 48.65 | 49.13 | 48.47 | 48.82 | 14,007,069 | +0.58(+1.19%) |
Jul 14, 2003 | 48.57 | 48.90 | 48.24 | 48.24 | 11,430,324 | +0.30(+0.62%) |
Jul 11, 2003 | 47.49 | 48.16 | 47.27 | 47.94 | 8,029,664 | +0.49(+1.02%) |
Jul 10, 2003 | 48.00 | 48.13 | 47.14 | 47.46 | 13,296,658 | -0.81(-1.68%) |
Jul 09, 2003 | 48.62 | 48.77 | 47.92 | 48.27 | 11,880,971 | -0.44(-0.90%) |
Jul 08, 2003 | 48.62 | 48.99 | 48.11 | 48.71 | 10,401,007 | +0.09(+0.19%) |
Jul 07, 2003 | 47.89 | 48.82 | 47.86 | 48.62 | 13,483,823 | +1.21(+2.55%) |
Jul 03, 2003 | 47.58 | 47.83 | 47.14 | 47.41 | 5,328,969 | -0.45(-0.93%) |
Jul 02, 2003 | 47.41 | 47.94 | 47.30 | 47.86 | 10,641,470 | +0.65(+1.38%) |