Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 50.77 | 51.21 | 50.61 | 51.13 | 3,887,606 | +0.36(+0.70%) |
Nov 26, 2003 | 50.71 | 50.88 | 50.32 | 50.78 | 7,342,804 | +0.27(+0.54%) |
Nov 25, 2003 | 50.63 | 50.74 | 50.41 | 50.51 | 7,624,170 | -0.13(-0.26%) |
Nov 24, 2003 | 50.28 | 50.68 | 50.23 | 50.63 | 8,361,673 | +0.58(+1.16%) |
Nov 21, 2003 | 49.92 | 50.18 | 49.83 | 50.05 | 10,509,906 | +0.14(+0.27%) |
Nov 20, 2003 | 50.43 | 50.71 | 49.91 | 49.92 | 9,050,128 | -0.57(-1.13%) |
Nov 19, 2003 | 49.88 | 50.73 | 49.88 | 50.49 | 7,360,157 | +0.25(+0.51%) |
Nov 18, 2003 | 50.78 | 50.93 | 50.21 | 50.23 | 9,356,993 | -0.48(-0.95%) |
Nov 17, 2003 | 50.77 | 50.86 | 50.28 | 50.71 | 8,407,712 | -0.25(-0.50%) |
Nov 14, 2003 | 51.40 | 51.63 | 50.72 | 50.97 | 7,986,282 | -0.47(-0.92%) |
Nov 13, 2003 | 51.05 | 51.66 | 50.92 | 51.44 | 9,345,660 | +0.23(+0.44%) |
Nov 12, 2003 | 50.52 | 51.48 | 50.44 | 51.22 | 10,450,233 | +0.75(+1.49%) |
Nov 11, 2003 | 50.83 | 50.84 | 50.20 | 50.47 | 8,572,389 | -0.33(-0.66%) |
Nov 10, 2003 | 50.57 | 51.09 | 50.57 | 50.80 | 14,784,945 | +0.95(+1.91%) |
Nov 07, 2003 | 50.49 | 50.60 | 49.84 | 49.84 | 9,815,962 | -0.61(-1.21%) |
Nov 06, 2003 | 49.88 | 50.60 | 49.54 | 50.45 | 10,037,479 | +0.48(+0.96%) |
Nov 05, 2003 | 49.99 | 50.19 | 49.70 | 49.97 | 11,148,957 | -0.37(-0.73%) |
Nov 04, 2003 | 50.65 | 50.71 | 50.18 | 50.34 | 9,112,280 | -0.30(-0.60%) |
Nov 03, 2003 | 50.77 | 51.30 | 50.53 | 50.65 | 10,314,773 | +0.11(+0.22%) |
Oct 31, 2003 | 51.23 | 51.23 | 50.38 | 50.53 | 8,563,535 | +0.20(+0.40%) |
Oct 30, 2003 | 50.83 | 50.92 | 50.30 | 50.33 | 11,572,867 | -0.12(-0.25%) |
Oct 29, 2003 | 50.60 | 50.79 | 50.35 | 50.45 | 9,173,547 | -0.32(-0.62%) |
Oct 28, 2003 | 50.29 | 50.77 | 49.99 | 50.77 | 12,322,411 | +0.78(+1.56%) |
Oct 27, 2003 | 50.15 | 50.32 | 49.73 | 49.99 | 9,029,233 | +0.06(+0.11%) |
Oct 24, 2003 | 49.78 | 50.06 | 49.54 | 49.93 | 9,688,825 | +0.15(+0.31%) |
Oct 23, 2003 | 49.47 | 49.92 | 49.43 | 49.78 | 10,706,455 | -0.18(-0.35%) |
Oct 22, 2003 | 49.87 | 50.27 | 49.64 | 49.96 | 9,916,185 | -0.27(-0.53%) |
Oct 21, 2003 | 50.40 | 50.45 | 50.09 | 50.22 | 9,361,951 | -0.04(-0.08%) |
Oct 20, 2003 | 50.46 | 50.49 | 50.18 | 50.26 | 12,344,190 | -0.13(-0.26%) |
Oct 17, 2003 | 50.42 | 50.65 | 50.15 | 50.39 | 16,832,778 | -0.03(-0.06%) |
Oct 16, 2003 | 50.41 | 50.66 | 50.07 | 50.42 | 30,091,542 | -1.95(-3.73%) |
Oct 15, 2003 | 53.03 | 53.39 | 52.37 | 52.37 | 20,467,172 | +0.01(+0.02%) |
Oct 14, 2003 | 52.32 | 52.49 | 52.14 | 52.36 | 8,321,478 | -0.27(-0.52%) |
Oct 13, 2003 | 52.58 | 52.83 | 52.28 | 52.63 | 8,568,847 | +0.30(+0.57%) |
Oct 10, 2003 | 52.18 | 52.62 | 52.16 | 52.33 | 7,969,106 | +0.12(+0.24%) |
Oct 09, 2003 | 52.69 | 52.86 | 52.07 | 52.21 | 13,445,044 | -0.12(-0.23%) |
Oct 08, 2003 | 51.96 | 52.45 | 51.93 | 52.33 | 11,366,047 | +0.54(+1.05%) |
Oct 07, 2003 | 51.11 | 51.79 | 51.05 | 51.79 | 9,508,389 | +0.29(+0.57%) |
Oct 06, 2003 | 51.24 | 51.82 | 51.11 | 51.49 | 6,809,110 | +0.30(+0.60%) |
Oct 03, 2003 | 51.39 | 51.93 | 51.15 | 51.19 | 13,243,714 | +0.32(+0.62%) |
Oct 02, 2003 | 50.57 | 51.08 | 50.39 | 50.87 | 13,153,407 | -0.15(-0.30%) |
Oct 01, 2003 | 50.12 | 51.17 | 50.09 | 51.02 | 14,033,276 | +1.14(+2.29%) |
Sep 30, 2003 | 50.38 | 50.40 | 49.64 | 49.88 | 12,495,409 | -0.63(-1.25%) |
Sep 29, 2003 | 50.40 | 50.93 | 50.30 | 50.52 | 10,134,160 | +0.23(+0.45%) |
Sep 26, 2003 | 50.49 | 50.91 | 50.26 | 50.29 | 9,023,213 | -0.20(-0.40%) |
Sep 25, 2003 | 50.49 | 51.37 | 50.38 | 50.49 | 11,661,048 | +0.01(+0.01%) |
Sep 24, 2003 | 51.44 | 51.85 | 50.45 | 50.49 | 13,414,588 | -1.10(-2.12%) |
Sep 23, 2003 | 51.67 | 52.01 | 51.14 | 51.58 | 14,050,983 | -0.03(-0.05%) |
Sep 22, 2003 | 52.09 | 52.09 | 51.34 | 51.61 | 12,930,828 | -1.07(-2.03%) |
Sep 19, 2003 | 52.21 | 52.79 | 51.84 | 52.68 | 16,666,861 | +0.72(+1.39%) |
Sep 18, 2003 | 51.18 | 52.20 | 51.09 | 51.96 | 14,765,467 | +0.77(+1.51%) |
Sep 17, 2003 | 51.05 | 51.92 | 50.94 | 51.18 | 16,089,785 | +0.19(+0.38%) |
Sep 16, 2003 | 49.97 | 51.06 | 49.97 | 50.99 | 13,981,748 | +1.02(+2.03%) |
Sep 15, 2003 | 50.66 | 50.80 | 49.92 | 49.97 | 12,935,786 | -0.12(-0.24%) |
Sep 12, 2003 | 49.47 | 50.27 | 49.25 | 50.09 | 12,765,444 | +0.44(+0.89%) |
Sep 11, 2003 | 48.99 | 49.93 | 48.79 | 49.65 | 17,270,676 | +0.05(+0.09%) |
Sep 10, 2003 | 50.26 | 50.26 | 49.48 | 49.61 | 12,966,243 | -0.89(-1.77%) |
Sep 09, 2003 | 50.38 | 50.81 | 50.22 | 50.50 | 14,347,224 | +0.18(+0.36%) |
Sep 08, 2003 | 49.95 | 50.63 | 49.90 | 50.32 | 16,314,312 | +1.21(+2.47%) |
Sep 05, 2003 | 49.13 | 49.84 | 48.99 | 49.10 | 13,982,634 | -0.54(-1.09%) |
Sep 04, 2003 | 48.75 | 49.86 | 48.39 | 49.65 | 17,510,784 | +0.89(+1.83%) |
Sep 03, 2003 | 48.70 | 49.30 | 48.57 | 48.75 | 19,186,944 | +0.32(+0.66%) |