Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 46.71 | 46.71 | 46.45 | 46.67 | 1,433,280 | -0.04(-0.10%) |
Nov 26, 2003 | 46.79 | 46.86 | 46.51 | 46.72 | 2,085,919 | +0.04(+0.08%) |
Nov 25, 2003 | 46.53 | 46.87 | 46.45 | 46.68 | 3,420,508 | +0.19(+0.40%) |
Nov 24, 2003 | 46.11 | 46.61 | 46.06 | 46.49 | 5,339,137 | +0.91(+2.00%) |
Nov 21, 2003 | 46.05 | 46.05 | 45.31 | 45.58 | 7,013,610 | -0.55(-1.20%) |
Nov 20, 2003 | 45.92 | 46.46 | 45.92 | 46.14 | 4,286,900 | -0.29(-0.62%) |
Nov 19, 2003 | 46.22 | 46.50 | 46.06 | 46.42 | 4,512,346 | +0.19(+0.40%) |
Nov 18, 2003 | 46.49 | 46.64 | 46.08 | 46.24 | 4,732,647 | -0.21(-0.44%) |
Nov 17, 2003 | 46.16 | 46.46 | 46.10 | 46.44 | 3,641,589 | -0.02(-0.04%) |
Nov 14, 2003 | 46.45 | 46.78 | 46.22 | 46.46 | 3,138,623 | -0.24(-0.51%) |
Nov 13, 2003 | 46.50 | 46.74 | 46.32 | 46.70 | 2,994,718 | -0.01(-0.03%) |
Nov 12, 2003 | 46.31 | 46.74 | 46.31 | 46.71 | 3,352,376 | +0.40(+0.87%) |
Nov 11, 2003 | 46.64 | 46.75 | 46.28 | 46.31 | 3,749,323 | -0.32(-0.69%) |
Nov 10, 2003 | 46.83 | 47.08 | 46.62 | 46.63 | 4,805,769 | -0.28(-0.60%) |
Nov 07, 2003 | 46.77 | 47.34 | 46.74 | 46.91 | 4,941,254 | +0.15(+0.33%) |
Nov 06, 2003 | 46.07 | 47.08 | 46.07 | 46.76 | 6,671,543 | +0.34(+0.73%) |
Nov 05, 2003 | 46.44 | 46.64 | 46.24 | 46.42 | 3,251,346 | -0.08(-0.18%) |
Nov 04, 2003 | 46.44 | 46.68 | 46.26 | 46.50 | 5,060,214 | -0.08(-0.18%) |
Nov 03, 2003 | 46.52 | 46.85 | 46.45 | 46.58 | 3,496,826 | +0.07(+0.15%) |
Oct 31, 2003 | 45.94 | 46.89 | 45.94 | 46.51 | 9,145,523 | +0.43(+0.93%) |
Oct 30, 2003 | 45.29 | 46.17 | 45.40 | 46.08 | 6,284,731 | +0.80(+1.76%) |
Oct 29, 2003 | 44.97 | 45.37 | 44.91 | 45.29 | 4,356,436 | +0.18(+0.40%) |
Oct 28, 2003 | 44.67 | 45.03 | 44.55 | 45.11 | 4,383,253 | +0.44(+0.98%) |
Oct 27, 2003 | 44.84 | 45.03 | 44.63 | 44.67 | 4,288,303 | -0.17(-0.37%) |
Oct 24, 2003 | 44.26 | 44.90 | 44.19 | 44.84 | 6,080,177 | +0.31(+0.69%) |
Oct 23, 2003 | 44.19 | 44.61 | 44.01 | 44.53 | 3,995,972 | +0.35(+0.80%) |
Oct 22, 2003 | 43.84 | 44.26 | 43.83 | 44.18 | 3,885,744 | -0.06(-0.13%) |
Oct 21, 2003 | 44.10 | 44.50 | 43.84 | 44.24 | 5,381,232 | +0.14(+0.32%) |
Oct 20, 2003 | 43.91 | 44.10 | 43.81 | 44.10 | 3,851,599 | +0.17(+0.39%) |
Oct 17, 2003 | 44.08 | 44.09 | 43.78 | 43.92 | 4,586,559 | -0.12(-0.28%) |
Oct 16, 2003 | 43.61 | 43.85 | 43.61 | 44.04 | 5,927,073 | +0.63(+1.45%) |
Oct 15, 2003 | 43.42 | 43.49 | 43.19 | 43.42 | 4,326,501 | +0.19(+0.43%) |
Oct 14, 2003 | 42.67 | 43.57 | 42.52 | 43.23 | 6,390,905 | +0.60(+1.40%) |
Oct 13, 2003 | 42.52 | 42.83 | 42.52 | 42.63 | 3,287,673 | +0.28(+0.67%) |
Oct 10, 2003 | 42.33 | 42.47 | 42.28 | 42.35 | 3,492,383 | -0.03(-0.06%) |
Oct 09, 2003 | 42.17 | 42.38 | 41.61 | 42.38 | 5,658,440 | +0.48(+1.15%) |
Oct 08, 2003 | 41.93 | 41.99 | 41.79 | 41.90 | 2,287,823 | -0.04(-0.09%) |
Oct 07, 2003 | 41.75 | 41.97 | 41.62 | 41.93 | 2,919,570 | +0.18(+0.43%) |
Oct 06, 2003 | 41.69 | 42.07 | 41.71 | 41.75 | 3,830,084 | +0.06(+0.15%) |
Oct 03, 2003 | 41.56 | 41.68 | 41.52 | 41.69 | 6,697,736 | +0.34(+0.82%) |
Oct 02, 2003 | 41.37 | 41.49 | 41.20 | 41.35 | 2,545,230 | +0.08(+0.19%) |
Oct 01, 2003 | 40.92 | 41.39 | 40.92 | 41.27 | 4,526,846 | +0.35(+0.86%) |
Sep 30, 2003 | 40.97 | 41.07 | 40.90 | 40.92 | 4,138,318 | -0.22(-0.53%) |
Sep 29, 2003 | 41.03 | 41.16 | 40.89 | 41.14 | 3,458,083 | +0.14(+0.34%) |
Sep 26, 2003 | 40.95 | 41.12 | 40.77 | 41.00 | 3,737,629 | +0.05(+0.13%) |
Sep 25, 2003 | 41.11 | 41.18 | 40.73 | 40.95 | 4,262,734 | +0.06(+0.16%) |
Sep 24, 2003 | 41.12 | 41.22 | 40.74 | 40.88 | 3,269,743 | -0.36(-0.87%) |
Sep 23, 2003 | 41.18 | 41.49 | 41.10 | 41.24 | 3,621,320 | +0.19(+0.47%) |
Sep 22, 2003 | 41.15 | 41.21 | 40.98 | 41.05 | 3,116,640 | -0.33(-0.81%) |
Sep 19, 2003 | 41.51 | 41.53 | 41.15 | 41.38 | 4,785,656 | -0.13(-0.31%) |
Sep 18, 2003 | 41.15 | 41.61 | 41.09 | 41.51 | 4,414,746 | +0.42(+1.03%) |
Sep 17, 2003 | 41.02 | 41.21 | 40.86 | 41.09 | 4,376,237 | +0.06(+0.16%) |
Sep 16, 2003 | 40.16 | 41.19 | 40.49 | 41.02 | 7,970,897 | +0.87(+2.16%) |
Sep 15, 2003 | 39.99 | 40.36 | 39.77 | 40.16 | 6,304,999 | +0.71(+1.79%) |
Sep 12, 2003 | 39.45 | 39.64 | 39.23 | 39.45 | 3,684,308 | -0.19(-0.47%) |
Sep 11, 2003 | 39.89 | 39.95 | 39.48 | 39.64 | 3,679,475 | -0.22(-0.55%) |
Sep 10, 2003 | 40.10 | 40.29 | 39.71 | 39.86 | 3,566,908 | -0.30(-0.73%) |
Sep 09, 2003 | 40.22 | 40.41 | 40.10 | 40.15 | 2,948,881 | -0.22(-0.56%) |
Sep 08, 2003 | 40.53 | 40.56 | 40.29 | 40.38 | 2,645,168 | -0.15(-0.38%) |
Sep 05, 2003 | 40.47 | 40.72 | 40.34 | 40.53 | 3,261,480 | -0.01(-0.02%) |
Sep 04, 2003 | 40.56 | 40.66 | 40.38 | 40.54 | 3,010,309 | -0.09(-0.22%) |
Sep 03, 2003 | 40.60 | 40.73 | 40.48 | 40.63 | 3,637,379 | +0.05(+0.13%) |