Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 46.20 | 46.20 | 45.94 | 46.16 | 1,449,235 | -0.04(-0.10%) |
Nov 26, 2003 | 46.27 | 46.34 | 46.00 | 46.20 | 2,109,139 | +0.04(+0.08%) |
Nov 25, 2003 | 46.01 | 46.36 | 45.94 | 46.17 | 3,458,584 | +0.18(+0.40%) |
Nov 24, 2003 | 45.60 | 46.10 | 45.56 | 45.98 | 5,398,570 | +0.90(+2.00%) |
Nov 21, 2003 | 45.55 | 45.55 | 44.82 | 45.08 | 7,091,683 | -0.55(-1.20%) |
Nov 20, 2003 | 45.42 | 45.94 | 45.42 | 45.63 | 4,334,620 | -0.29(-0.62%) |
Nov 19, 2003 | 45.71 | 45.99 | 45.56 | 45.91 | 4,562,576 | +0.18(+0.40%) |
Nov 18, 2003 | 45.98 | 46.13 | 45.58 | 45.73 | 4,785,329 | -0.20(-0.44%) |
Nov 17, 2003 | 45.65 | 45.94 | 45.60 | 45.93 | 3,682,126 | -0.02(-0.04%) |
Nov 14, 2003 | 45.94 | 46.26 | 45.71 | 45.95 | 3,173,561 | -0.23(-0.51%) |
Nov 13, 2003 | 45.99 | 46.23 | 45.81 | 46.19 | 3,028,054 | -0.01(-0.03%) |
Nov 12, 2003 | 45.80 | 46.23 | 45.80 | 46.20 | 3,389,693 | +0.40(+0.87%) |
Nov 11, 2003 | 46.13 | 46.24 | 45.77 | 45.80 | 3,791,059 | -0.32(-0.69%) |
Nov 10, 2003 | 46.32 | 46.56 | 46.11 | 46.12 | 4,859,265 | -0.28(-0.60%) |
Nov 07, 2003 | 46.26 | 46.81 | 46.22 | 46.40 | 4,996,259 | +0.15(+0.33%) |
Nov 06, 2003 | 45.56 | 46.57 | 45.56 | 46.24 | 6,745,808 | +0.34(+0.73%) |
Nov 05, 2003 | 45.93 | 46.12 | 45.73 | 45.91 | 3,287,539 | -0.08(-0.18%) |
Nov 04, 2003 | 45.93 | 46.17 | 45.75 | 45.99 | 5,116,542 | -0.08(-0.18%) |
Nov 03, 2003 | 46.01 | 46.33 | 45.94 | 46.07 | 3,535,752 | +0.07(+0.15%) |
Oct 31, 2003 | 45.43 | 46.38 | 45.43 | 46.00 | 9,247,327 | +0.42(+0.93%) |
Oct 30, 2003 | 44.79 | 45.67 | 44.90 | 45.58 | 6,354,690 | +0.79(+1.76%) |
Oct 29, 2003 | 44.48 | 44.87 | 44.42 | 44.79 | 4,404,930 | +0.18(+0.40%) |
Oct 28, 2003 | 44.18 | 44.53 | 44.06 | 44.61 | 4,432,045 | +0.43(+0.98%) |
Oct 27, 2003 | 44.35 | 44.53 | 44.14 | 44.18 | 4,336,039 | -0.16(-0.37%) |
Oct 24, 2003 | 43.77 | 44.40 | 43.71 | 44.35 | 6,147,859 | +0.30(+0.69%) |
Oct 23, 2003 | 43.70 | 44.12 | 43.53 | 44.04 | 4,040,454 | +0.35(+0.80%) |
Oct 22, 2003 | 43.36 | 43.77 | 43.34 | 43.69 | 3,928,998 | -0.06(-0.13%) |
Oct 21, 2003 | 43.61 | 44.01 | 43.36 | 43.75 | 5,441,134 | +0.14(+0.32%) |
Oct 20, 2003 | 43.43 | 43.61 | 43.33 | 43.61 | 3,894,474 | +0.17(+0.39%) |
Oct 17, 2003 | 43.59 | 43.60 | 43.30 | 43.44 | 4,637,615 | -0.12(-0.28%) |
Oct 16, 2003 | 43.13 | 43.37 | 43.13 | 43.56 | 5,993,051 | +0.62(+1.45%) |
Oct 15, 2003 | 42.94 | 43.01 | 42.71 | 42.94 | 4,374,662 | +0.18(+0.43%) |
Oct 14, 2003 | 42.20 | 43.09 | 42.05 | 42.75 | 6,462,047 | +0.59(+1.40%) |
Oct 13, 2003 | 42.06 | 42.35 | 42.06 | 42.16 | 3,324,270 | +0.28(+0.67%) |
Oct 10, 2003 | 41.86 | 42.01 | 41.82 | 41.89 | 3,531,259 | -0.03(-0.06%) |
Oct 09, 2003 | 41.71 | 41.91 | 41.15 | 41.91 | 5,721,428 | +0.48(+1.15%) |
Oct 08, 2003 | 41.47 | 41.52 | 41.33 | 41.43 | 2,313,290 | -0.04(-0.09%) |
Oct 07, 2003 | 41.30 | 41.51 | 41.16 | 41.47 | 2,952,069 | +0.18(+0.43%) |
Oct 06, 2003 | 41.23 | 41.61 | 41.25 | 41.30 | 3,872,719 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.23 | 41.06 | 41.23 | 6,772,293 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.03 | 40.74 | 40.90 | 2,573,562 | +0.08(+0.19%) |
Oct 01, 2003 | 40.47 | 40.93 | 40.47 | 40.82 | 4,577,237 | +0.35(+0.86%) |
Sep 30, 2003 | 40.52 | 40.62 | 40.45 | 40.47 | 4,184,384 | -0.22(-0.53%) |
Sep 29, 2003 | 40.58 | 40.71 | 40.44 | 40.69 | 3,496,577 | +0.14(+0.34%) |
Sep 26, 2003 | 40.50 | 40.67 | 40.32 | 40.55 | 3,779,235 | +0.05(+0.13%) |
Sep 25, 2003 | 40.66 | 40.72 | 40.28 | 40.50 | 4,310,185 | +0.06(+0.16%) |
Sep 24, 2003 | 40.67 | 40.77 | 40.29 | 40.43 | 3,306,141 | -0.36(-0.87%) |
Sep 23, 2003 | 40.72 | 41.04 | 40.65 | 40.79 | 3,661,632 | +0.19(+0.47%) |
Sep 22, 2003 | 40.70 | 40.76 | 40.53 | 40.60 | 3,151,333 | -0.33(-0.81%) |
Sep 19, 2003 | 41.05 | 41.07 | 40.70 | 40.93 | 4,838,928 | -0.13(-0.31%) |
Sep 18, 2003 | 40.69 | 41.15 | 40.64 | 41.05 | 4,463,890 | +0.42(+1.03%) |
Sep 17, 2003 | 40.57 | 40.76 | 40.41 | 40.64 | 4,424,951 | +0.06(+0.16%) |
Sep 16, 2003 | 39.72 | 40.74 | 40.05 | 40.57 | 8,059,626 | +0.86(+2.16%) |
Sep 15, 2003 | 39.55 | 39.91 | 39.33 | 39.72 | 6,375,184 | +0.70(+1.79%) |
Sep 12, 2003 | 39.01 | 39.20 | 38.80 | 39.02 | 3,725,320 | -0.18(-0.47%) |
Sep 11, 2003 | 39.46 | 39.51 | 39.04 | 39.20 | 3,720,433 | -0.22(-0.55%) |
Sep 10, 2003 | 39.66 | 39.85 | 39.27 | 39.42 | 3,606,613 | -0.29(-0.73%) |
Sep 09, 2003 | 39.77 | 39.97 | 39.66 | 39.71 | 2,981,707 | -0.22(-0.56%) |
Sep 08, 2003 | 40.08 | 40.11 | 39.84 | 39.93 | 2,674,613 | -0.15(-0.38%) |
Sep 05, 2003 | 40.03 | 40.27 | 39.90 | 40.08 | 3,297,786 | -0.01(-0.02%) |
Sep 04, 2003 | 40.11 | 40.21 | 39.94 | 40.09 | 3,043,819 | -0.09(-0.22%) |
Sep 03, 2003 | 40.15 | 40.28 | 40.04 | 40.18 | 3,677,869 | +0.05(+0.13%) |