Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 51.70 | 51.73 | 50.95 | 51.20 | 12,174,964 | -0.65(-1.25%) |
Sep 29, 2003 | 51.73 | 52.27 | 51.63 | 51.85 | 9,874,269 | +0.23(+0.45%) |
Sep 26, 2003 | 51.82 | 52.25 | 51.59 | 51.61 | 8,791,812 | -0.21(-0.40%) |
Sep 25, 2003 | 51.82 | 52.73 | 51.70 | 51.82 | 11,362,000 | +0.01(+0.01%) |
Sep 24, 2003 | 52.79 | 53.22 | 51.78 | 51.82 | 13,070,570 | -1.12(-2.12%) |
Sep 23, 2003 | 53.03 | 53.38 | 52.49 | 52.94 | 13,690,644 | -0.03(-0.05%) |
Sep 22, 2003 | 53.46 | 53.46 | 52.69 | 52.97 | 12,599,216 | -1.10(-2.03%) |
Sep 19, 2003 | 53.58 | 54.18 | 53.21 | 54.07 | 16,239,438 | +0.74(+1.39%) |
Sep 18, 2003 | 52.53 | 53.57 | 52.43 | 53.32 | 14,386,805 | +0.79(+1.51%) |
Sep 17, 2003 | 52.40 | 53.29 | 52.28 | 52.53 | 15,677,161 | +0.20(+0.38%) |
Sep 16, 2003 | 51.29 | 52.40 | 51.29 | 52.33 | 13,623,185 | +1.04(+2.03%) |
Sep 15, 2003 | 51.99 | 52.14 | 51.23 | 51.29 | 12,604,047 | -0.12(-0.24%) |
Sep 12, 2003 | 50.77 | 51.59 | 50.54 | 51.41 | 12,438,073 | +0.45(+0.89%) |
Sep 11, 2003 | 50.28 | 51.25 | 50.08 | 50.96 | 16,827,768 | +0.05(+0.09%) |
Sep 10, 2003 | 51.58 | 51.59 | 50.78 | 50.91 | 12,633,722 | -0.92(-1.77%) |
Sep 09, 2003 | 51.70 | 52.15 | 51.54 | 51.83 | 13,979,288 | +0.19(+0.36%) |
Sep 08, 2003 | 51.27 | 51.97 | 51.21 | 51.64 | 15,895,930 | +1.25(+2.47%) |
Sep 05, 2003 | 50.43 | 51.16 | 50.28 | 50.40 | 13,624,048 | -0.56(-1.09%) |
Sep 04, 2003 | 50.04 | 51.17 | 49.67 | 50.95 | 17,061,718 | +0.92(+1.83%) |
Sep 03, 2003 | 49.99 | 50.60 | 49.85 | 50.04 | 18,694,894 | +0.33(+0.66%) |
Sep 02, 2003 | 47.76 | 49.82 | 47.70 | 49.71 | 21,404,830 | +2.17(+4.57%) |
Aug 29, 2003 | 47.50 | 47.59 | 47.27 | 47.53 | 7,285,447 | +0.06(+0.13%) |
Aug 28, 2003 | 47.53 | 47.72 | 47.10 | 47.47 | 9,517,303 | -0.06(-0.12%) |
Aug 27, 2003 | 47.53 | 47.84 | 47.47 | 47.53 | 6,614,994 | -0.29(-0.61%) |
Aug 26, 2003 | 47.33 | 47.84 | 47.10 | 47.82 | 9,609,262 | +0.31(+0.66%) |
Aug 25, 2003 | 48.02 | 48.12 | 47.38 | 47.50 | 8,886,876 | -0.59(-1.22%) |
Aug 22, 2003 | 48.83 | 49.10 | 48.08 | 48.09 | 12,827,474 | +0.07(+0.14%) |
Aug 21, 2003 | 48.33 | 48.60 | 48.02 | 48.02 | 8,946,054 | -0.12(-0.24%) |
Aug 20, 2003 | 47.53 | 48.29 | 47.53 | 48.14 | 8,333,053 | +0.12(+0.24%) |
Aug 19, 2003 | 48.17 | 48.58 | 47.85 | 48.02 | 10,900,998 | -0.39(-0.80%) |
Aug 18, 2003 | 47.56 | 48.50 | 47.47 | 48.41 | 11,813,512 | +1.00(+2.12%) |
Aug 15, 2003 | 47.41 | 47.52 | 47.06 | 47.41 | 6,251,817 | +0.13(+0.28%) |
Aug 14, 2003 | 46.95 | 47.38 | 46.77 | 47.27 | 7,872,051 | +0.21(+0.44%) |
Aug 13, 2003 | 47.33 | 47.64 | 46.70 | 47.06 | 8,865,310 | -0.18(-0.38%) |
Aug 12, 2003 | 47.21 | 47.26 | 46.75 | 47.24 | 7,995,411 | +0.28(+0.60%) |
Aug 11, 2003 | 46.87 | 47.24 | 46.53 | 46.96 | 7,351,872 | +0.08(+0.17%) |
Aug 08, 2003 | 46.98 | 47.10 | 46.57 | 46.88 | 7,960,214 | +0.11(+0.24%) |
Aug 07, 2003 | 46.19 | 46.84 | 46.01 | 46.77 | 9,141,531 | +0.54(+1.18%) |
Aug 06, 2003 | 46.19 | 46.76 | 45.63 | 46.22 | 12,891,828 | -0.06(-0.13%) |
Aug 05, 2003 | 47.02 | 47.14 | 46.25 | 46.28 | 12,108,367 | -0.74(-1.58%) |
Aug 04, 2003 | 46.80 | 47.16 | 46.40 | 47.02 | 10,158,599 | -0.08(-0.17%) |
Aug 01, 2003 | 47.04 | 47.10 | 46.40 | 47.10 | 11,172,043 | +0.01(+0.02%) |
Jul 31, 2003 | 47.41 | 47.84 | 47.01 | 47.09 | 13,889,227 | +0.17(+0.36%) |
Jul 30, 2003 | 47.79 | 47.79 | 46.70 | 46.92 | 11,481,218 | -0.49(-1.03%) |
Jul 29, 2003 | 47.85 | 48.04 | 47.30 | 47.41 | 12,564,883 | -0.43(-0.90%) |
Jul 28, 2003 | 48.50 | 48.51 | 47.55 | 47.84 | 11,082,500 | -0.59(-1.21%) |
Jul 25, 2003 | 47.30 | 48.54 | 47.28 | 48.43 | 10,705,003 | +1.18(+2.50%) |
Jul 24, 2003 | 48.08 | 48.10 | 47.24 | 47.24 | 10,108,738 | -0.46(-0.96%) |
Jul 23, 2003 | 47.53 | 47.97 | 47.37 | 47.70 | 9,190,357 | +0.26(+0.55%) |
Jul 22, 2003 | 47.82 | 48.26 | 47.25 | 47.44 | 15,086,589 | -0.38(-0.79%) |
Jul 21, 2003 | 48.22 | 48.36 | 47.65 | 47.82 | 12,139,422 | -0.71(-1.46%) |
Jul 18, 2003 | 48.60 | 48.70 | 48.23 | 48.52 | 14,781,038 | +0.23(+0.47%) |
Jul 17, 2003 | 47.93 | 48.65 | 47.82 | 48.30 | 23,318,712 | -1.98(-3.93%) |
Jul 16, 2003 | 50.43 | 50.44 | 49.76 | 50.28 | 15,247,560 | +0.17(+0.35%) |
Jul 15, 2003 | 49.93 | 50.43 | 49.74 | 50.10 | 13,647,857 | +0.59(+1.19%) |
Jul 14, 2003 | 49.85 | 50.18 | 49.51 | 49.51 | 11,137,192 | +0.31(+0.62%) |
Jul 11, 2003 | 48.74 | 49.43 | 48.51 | 49.20 | 7,823,743 | +0.50(+1.02%) |
Jul 10, 2003 | 49.27 | 49.39 | 48.38 | 48.70 | 12,955,664 | -0.83(-1.68%) |
Jul 09, 2003 | 49.90 | 50.05 | 49.18 | 49.54 | 11,576,282 | -0.45(-0.90%) |
Jul 08, 2003 | 49.90 | 50.28 | 49.38 | 49.99 | 10,134,272 | +0.09(+0.19%) |
Jul 07, 2003 | 49.15 | 50.11 | 49.12 | 49.90 | 13,138,029 | +1.24(+2.55%) |
Jul 03, 2003 | 48.83 | 49.09 | 48.39 | 48.66 | 5,192,307 | -0.46(-0.93%) |
Jul 02, 2003 | 48.66 | 49.20 | 48.54 | 49.12 | 10,368,569 | +0.67(+1.38%) |