Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 45.74 | 46.92 | 45.64 | 46.47 | 4,931,173 | +0.63(+1.38%) |
Oct 30, 2003 | 48.44 | 47.31 | 45.47 | 45.84 | 8,931,063 | -2.61(-5.38%) |
Oct 29, 2003 | 49.01 | 49.01 | 48.25 | 48.44 | 3,993,609 | -0.57(-1.15%) |
Oct 28, 2003 | 47.69 | 48.89 | 47.19 | 49.01 | 4,280,792 | +1.82(+3.85%) |
Oct 27, 2003 | 47.46 | 48.04 | 46.96 | 47.19 | 2,097,809 | -0.17(-0.35%) |
Oct 24, 2003 | 47.75 | 47.75 | 46.95 | 47.36 | 2,989,712 | -0.40(-0.83%) |
Oct 23, 2003 | 45.86 | 48.45 | 45.86 | 47.75 | 6,189,807 | +1.82(+3.96%) |
Oct 22, 2003 | 47.22 | 47.22 | 45.93 | 45.94 | 3,658,410 | -1.28(-2.72%) |
Oct 21, 2003 | 46.75 | 47.27 | 46.67 | 47.22 | 3,023,205 | +0.55(+1.18%) |
Oct 20, 2003 | 46.24 | 46.73 | 46.16 | 46.67 | 2,214,121 | +0.43(+0.93%) |
Oct 17, 2003 | 46.86 | 47.27 | 46.09 | 46.24 | 2,075,305 | -0.62(-1.32%) |
Oct 16, 2003 | 46.36 | 46.95 | 46.25 | 46.86 | 3,030,794 | +0.05(+0.10%) |
Oct 15, 2003 | 47.48 | 47.58 | 46.58 | 46.81 | 2,728,303 | -0.84(-1.76%) |
Oct 14, 2003 | 48.15 | 47.75 | 47.20 | 47.66 | 3,615,234 | -0.50(-1.03%) |
Oct 13, 2003 | 47.38 | 48.42 | 47.38 | 48.15 | 2,064,446 | +0.78(+1.65%) |
Oct 10, 2003 | 48.37 | 48.37 | 47.23 | 47.37 | 4,580,928 | -0.99(-2.05%) |
Oct 09, 2003 | 46.48 | 48.53 | 46.48 | 48.37 | 4,849,140 | +1.89(+4.06%) |
Oct 08, 2003 | 46.29 | 47.01 | 45.97 | 46.48 | 3,249,419 | +0.18(+0.40%) |
Oct 07, 2003 | 46.13 | 46.39 | 45.67 | 46.29 | 3,480,343 | +0.16(+0.35%) |
Oct 06, 2003 | 45.63 | 46.24 | 45.63 | 46.13 | 2,484,819 | +0.50(+1.11%) |
Oct 03, 2003 | 46.01 | 46.43 | 45.52 | 45.63 | 3,247,457 | +0.34(+0.74%) |
Oct 02, 2003 | 44.96 | 45.40 | 44.88 | 45.29 | 2,509,155 | +0.50(+1.11%) |
Oct 01, 2003 | 43.60 | 44.83 | 43.58 | 44.80 | 2,669,689 | +1.20(+2.75%) |
Sep 30, 2003 | 43.80 | 44.31 | 43.05 | 43.60 | 2,968,386 | -0.55(-1.25%) |
Sep 29, 2003 | 43.00 | 44.18 | 42.95 | 44.15 | 2,913,173 | +1.15(+2.67%) |
Sep 26, 2003 | 43.92 | 44.02 | 42.90 | 43.00 | 3,357,489 | -0.92(-2.09%) |
Sep 25, 2003 | 44.70 | 45.07 | 44.09 | 43.92 | 3,168,302 | -0.77(-1.73%) |
Sep 24, 2003 | 45.82 | 45.96 | 44.58 | 44.69 | 3,820,907 | -1.32(-2.87%) |
Sep 23, 2003 | 46.16 | 46.30 | 45.79 | 46.01 | 4,009,179 | -0.28(-0.59%) |
Sep 22, 2003 | 47.08 | 46.91 | 46.05 | 46.29 | 3,068,344 | -0.79(-1.69%) |
Sep 19, 2003 | 47.04 | 47.31 | 46.16 | 47.08 | 3,276,241 | +0.04(+0.08%) |
Sep 18, 2003 | 46.51 | 47.25 | 45.92 | 47.04 | 4,075,904 | +0.54(+1.15%) |
Sep 17, 2003 | 45.84 | 47.04 | 45.76 | 46.51 | 3,991,777 | +0.65(+1.42%) |
Sep 16, 2003 | 45.16 | 45.94 | 45.02 | 45.86 | 3,334,855 | +0.70(+1.54%) |
Sep 15, 2003 | 44.91 | 45.43 | 44.85 | 45.16 | 2,859,138 | +0.32(+0.72%) |
Sep 12, 2003 | 44.33 | 44.94 | 43.68 | 44.84 | 3,157,966 | +0.33(+0.74%) |
Sep 11, 2003 | 45.03 | 45.25 | 44.35 | 44.51 | 4,222,309 | -0.51(-1.14%) |
Sep 10, 2003 | 44.15 | 46.02 | 43.88 | 45.03 | 12,495,141 | +2.19(+5.10%) |
Sep 09, 2003 | 42.21 | 43.03 | 41.56 | 42.84 | 3,802,459 | +0.50(+1.17%) |
Sep 08, 2003 | 41.77 | 42.39 | 41.66 | 42.34 | 2,825,775 | +1.13(+2.74%) |
Sep 05, 2003 | 41.09 | 42.54 | 40.85 | 41.21 | 3,318,369 | +0.12(+0.30%) |
Sep 04, 2003 | 41.39 | 41.39 | 40.72 | 41.09 | 3,729,322 | -0.30(-0.72%) |
Sep 03, 2003 | 42.47 | 42.65 | 41.20 | 41.39 | 4,658,906 | -1.08(-2.54%) |
Sep 02, 2003 | 40.59 | 42.50 | 40.57 | 42.47 | 3,724,874 | +1.65(+4.05%) |
Aug 29, 2003 | 40.24 | 40.81 | 40.17 | 40.81 | 1,479,744 | +0.39(+0.96%) |
Aug 28, 2003 | 40.04 | 40.51 | 39.32 | 40.42 | 1,928,116 | +0.41(+1.01%) |
Aug 27, 2003 | 40.31 | 40.57 | 39.86 | 40.02 | 2,296,809 | -0.29(-0.72%) |
Aug 26, 2003 | 39.98 | 40.43 | 39.52 | 40.31 | 2,678,978 | +0.36(+0.90%) |
Aug 25, 2003 | 39.48 | 40.07 | 39.13 | 39.95 | 2,924,163 | +0.47(+1.18%) |
Aug 22, 2003 | 39.90 | 39.97 | 39.37 | 39.48 | 2,987,880 | +0.20(+0.51%) |
Aug 21, 2003 | 39.21 | 39.66 | 38.87 | 39.29 | 2,529,565 | +0.19(+0.49%) |
Aug 20, 2003 | 38.79 | 39.44 | 38.51 | 39.09 | 2,947,452 | +0.34(+0.89%) |
Aug 19, 2003 | 38.66 | 38.84 | 38.10 | 38.75 | 2,035,270 | +0.38(+1.00%) |
Aug 18, 2003 | 38.19 | 38.59 | 37.78 | 38.37 | 2,567,507 | +0.34(+0.88%) |
Aug 15, 2003 | 37.84 | 38.09 | 37.32 | 38.03 | 1,076,641 | -0.09(-0.24%) |
Aug 14, 2003 | 37.86 | 38.51 | 37.78 | 38.12 | 1,920,789 | +0.05(+0.12%) |
Aug 13, 2003 | 38.60 | 38.60 | 37.84 | 38.08 | 3,029,486 | -0.51(-1.33%) |
Aug 12, 2003 | 38.75 | 39.36 | 38.37 | 38.59 | 11,543,055 | +1.83(+4.99%) |
Aug 11, 2003 | 36.55 | 37.28 | 36.55 | 36.76 | 3,274,278 | +0.21(+0.59%) |
Aug 08, 2003 | 35.92 | 36.71 | 35.92 | 36.54 | 2,567,507 | +0.77(+2.16%) |
Aug 07, 2003 | 35.56 | 35.83 | 35.01 | 35.77 | 3,308,949 | +0.21(+0.58%) |
Aug 06, 2003 | 35.37 | 36.05 | 34.91 | 35.56 | 4,048,298 | +0.49(+1.39%) |
Aug 05, 2003 | 35.92 | 36.31 | 35.01 | 35.07 | 3,462,942 | -0.99(-2.75%) |
Aug 04, 2003 | 36.12 | 36.50 | 34.81 | 36.07 | 3,838,831 | -0.05(-0.13%) |