Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 52.58 | 52.58 | 51.70 | 51.86 | 8,343,922 | +0.21(+0.40%) |
Oct 30, 2003 | 52.16 | 52.26 | 51.62 | 51.65 | 11,276,079 | -0.13(-0.25%) |
Oct 29, 2003 | 51.93 | 52.13 | 51.67 | 51.78 | 8,938,290 | -0.32(-0.62%) |
Oct 28, 2003 | 51.61 | 52.11 | 51.31 | 52.11 | 12,006,401 | +0.80(+1.56%) |
Oct 27, 2003 | 51.47 | 51.64 | 51.03 | 51.31 | 8,797,678 | +0.06(+0.11%) |
Oct 24, 2003 | 51.09 | 51.38 | 50.84 | 51.25 | 9,440,354 | +0.16(+0.31%) |
Oct 23, 2003 | 50.77 | 51.24 | 50.73 | 51.09 | 10,431,887 | -0.18(-0.35%) |
Oct 22, 2003 | 51.18 | 51.59 | 50.95 | 51.27 | 9,661,883 | -0.27(-0.53%) |
Oct 21, 2003 | 51.73 | 51.78 | 51.41 | 51.54 | 9,121,863 | -0.04(-0.08%) |
Oct 20, 2003 | 51.79 | 51.82 | 51.50 | 51.59 | 12,027,622 | -0.13(-0.26%) |
Oct 17, 2003 | 51.75 | 51.98 | 51.47 | 51.72 | 16,401,099 | -0.03(-0.06%) |
Oct 16, 2003 | 51.74 | 51.99 | 51.39 | 51.75 | 29,319,842 | -2.01(-3.73%) |
Oct 15, 2003 | 54.43 | 54.80 | 53.75 | 53.75 | 19,942,288 | +0.01(+0.02%) |
Oct 14, 2003 | 53.70 | 53.87 | 53.51 | 53.74 | 8,108,073 | -0.28(-0.52%) |
Oct 13, 2003 | 53.96 | 54.22 | 53.66 | 54.02 | 8,349,098 | +0.31(+0.57%) |
Oct 10, 2003 | 53.56 | 54.01 | 53.53 | 53.71 | 7,764,737 | +0.13(+0.24%) |
Oct 09, 2003 | 54.08 | 54.25 | 53.44 | 53.58 | 13,100,245 | -0.12(-0.23%) |
Oct 08, 2003 | 53.32 | 53.83 | 53.29 | 53.71 | 11,074,564 | +0.56(+1.05%) |
Oct 07, 2003 | 52.45 | 53.15 | 52.40 | 53.15 | 9,264,546 | +0.30(+0.57%) |
Oct 06, 2003 | 52.59 | 53.18 | 52.46 | 52.85 | 6,634,490 | +0.31(+0.60%) |
Oct 03, 2003 | 52.74 | 53.29 | 52.49 | 52.54 | 12,904,078 | +0.32(+0.62%) |
Oct 02, 2003 | 51.90 | 52.43 | 51.71 | 52.21 | 12,816,087 | -0.16(-0.30%) |
Oct 01, 2003 | 51.44 | 52.51 | 51.41 | 52.37 | 13,673,391 | +1.17(+2.29%) |
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%) |