Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 46.38 | 46.84 | 45.78 | 46.05 | 13,398,776 | -0.61(-1.30%) |
Sep 29, 2003 | 46.56 | 46.80 | 45.40 | 46.65 | 13,015,683 | +0.16(+0.34%) |
Sep 26, 2003 | 46.89 | 47.13 | 46.05 | 46.50 | 11,569,769 | -0.16(-0.35%) |
Sep 25, 2003 | 46.93 | 47.38 | 45.83 | 46.66 | 17,002,492 | -0.34(-0.71%) |
Sep 24, 2003 | 48.54 | 48.96 | 46.86 | 47.00 | 16,746,862 | -1.95(-3.98%) |
Sep 23, 2003 | 48.74 | 49.10 | 48.49 | 48.94 | 9,422,054 | +0.09(+0.18%) |
Sep 22, 2003 | 48.71 | 49.14 | 48.46 | 48.86 | 13,247,792 | -0.31(-0.62%) |
Sep 19, 2003 | 49.46 | 49.77 | 48.48 | 49.17 | 20,171,522 | -0.79(-1.59%) |
Sep 18, 2003 | 49.69 | 50.06 | 49.29 | 49.96 | 10,374,164 | +0.26(+0.53%) |
Sep 17, 2003 | 49.64 | 49.83 | 49.27 | 49.69 | 11,067,194 | -0.13(-0.26%) |
Sep 16, 2003 | 49.07 | 49.84 | 48.92 | 49.82 | 9,671,159 | +0.93(+1.91%) |
Sep 15, 2003 | 48.92 | 49.25 | 48.72 | 48.89 | 7,695,977 | -0.01(-0.03%) |
Sep 12, 2003 | 48.61 | 49.04 | 48.07 | 48.90 | 8,755,409 | +0.19(+0.40%) |
Sep 11, 2003 | 48.07 | 48.84 | 47.85 | 48.71 | 10,168,078 | +0.90(+1.88%) |
Sep 10, 2003 | 48.00 | 48.63 | 47.73 | 47.81 | 10,292,643 | -0.31(-0.64%) |
Sep 09, 2003 | 48.57 | 48.83 | 47.96 | 48.12 | 10,905,799 | -0.56(-1.14%) |
Sep 08, 2003 | 48.05 | 49.07 | 47.96 | 48.67 | 11,779,855 | +0.66(+1.37%) |
Sep 05, 2003 | 47.77 | 48.39 | 47.67 | 48.02 | 9,922,312 | +0.10(+0.21%) |
Sep 04, 2003 | 47.30 | 48.10 | 47.17 | 47.92 | 9,144,657 | +0.59(+1.25%) |
Sep 03, 2003 | 48.59 | 48.71 | 47.20 | 47.32 | 12,676,049 | -1.09(-2.26%) |
Sep 02, 2003 | 47.04 | 48.42 | 46.82 | 48.42 | 12,318,188 | +1.36(+2.88%) |
Aug 29, 2003 | 47.04 | 47.36 | 46.90 | 47.06 | 6,801,044 | -0.24(-0.51%) |
Aug 28, 2003 | 47.10 | 47.34 | 46.24 | 47.30 | 10,521,176 | +0.39(+0.84%) |
Aug 27, 2003 | 46.87 | 47.10 | 46.40 | 46.91 | 10,252,429 | +0.14(+0.31%) |
Aug 26, 2003 | 47.03 | 47.12 | 46.07 | 46.77 | 11,776,632 | -0.48(-1.01%) |
Aug 25, 2003 | 47.43 | 47.76 | 46.92 | 47.25 | 7,776,966 | -0.20(-0.42%) |
Aug 22, 2003 | 49.22 | 49.44 | 47.41 | 47.45 | 14,114,220 | -1.58(-3.23%) |
Aug 21, 2003 | 49.06 | 49.52 | 48.92 | 49.03 | 9,020,793 | +0.06(+0.13%) |
Aug 20, 2003 | 48.47 | 49.17 | 48.45 | 48.97 | 6,866,199 | +0.21(+0.42%) |
Aug 19, 2003 | 49.63 | 49.70 | 48.54 | 48.76 | 9,172,260 | -0.85(-1.71%) |
Aug 18, 2003 | 49.21 | 49.83 | 48.96 | 49.61 | 6,039,363 | +0.58(+1.18%) |
Aug 15, 2003 | 49.03 | 49.31 | 48.77 | 49.03 | 3,380,065 | +0.09(+0.17%) |
Aug 14, 2003 | 48.64 | 48.99 | 48.16 | 48.94 | 7,438,721 | +0.39(+0.79%) |
Aug 13, 2003 | 49.38 | 49.60 | 48.28 | 48.56 | 9,721,803 | -0.72(-1.46%) |
Aug 12, 2003 | 48.29 | 49.37 | 48.27 | 49.28 | 9,761,736 | +1.10(+2.28%) |
Aug 11, 2003 | 47.50 | 48.41 | 47.36 | 48.18 | 7,156,383 | +0.49(+1.03%) |
Aug 08, 2003 | 47.89 | 48.53 | 47.67 | 47.69 | 8,415,764 | -0.14(-0.30%) |
Aug 07, 2003 | 47.02 | 47.89 | 46.97 | 47.83 | 11,294,767 | +0.68(+1.44%) |
Aug 06, 2003 | 47.22 | 47.87 | 46.40 | 47.15 | 16,391,557 | -0.07(-0.15%) |
Aug 05, 2003 | 48.69 | 48.90 | 47.19 | 47.22 | 9,907,039 | -1.42(-2.92%) |
Aug 04, 2003 | 48.54 | 49.32 | 47.71 | 48.64 | 11,661,035 | -0.06(-0.13%) |
Aug 01, 2003 | 49.48 | 49.57 | 48.68 | 48.71 | 8,551,258 | -0.84(-1.70%) |
Jul 31, 2003 | 49.96 | 50.60 | 49.47 | 49.55 | 14,642,605 | -0.15(-0.30%) |
Jul 30, 2003 | 49.56 | 49.77 | 49.03 | 49.70 | 10,112,171 | +0.25(+0.51%) |
Jul 29, 2003 | 49.95 | 50.03 | 48.72 | 49.45 | 11,445,113 | -0.43(-0.86%) |
Jul 28, 2003 | 49.24 | 50.04 | 48.88 | 49.88 | 9,951,036 | +0.84(+1.72%) |
Jul 25, 2003 | 48.97 | 49.13 | 48.27 | 49.04 | 12,833,262 | +0.29(+0.60%) |
Jul 24, 2003 | 49.99 | 50.23 | 48.69 | 48.74 | 12,328,137 | -1.01(-2.04%) |
Jul 23, 2003 | 50.35 | 50.35 | 48.89 | 49.76 | 17,791,194 | +0.56(+1.15%) |
Jul 22, 2003 | 49.61 | 50.12 | 48.98 | 49.19 | 15,676,115 | -0.11(-0.22%) |
Jul 21, 2003 | 50.27 | 50.31 | 48.89 | 49.30 | 12,863,107 | -1.21(-2.39%) |
Jul 18, 2003 | 50.60 | 50.71 | 50.15 | 50.51 | 9,863,322 | +0.04(+0.07%) |
Jul 17, 2003 | 50.71 | 51.39 | 50.21 | 50.47 | 11,855,379 | -0.47(-0.92%) |
Jul 16, 2003 | 51.18 | 51.39 | 50.19 | 50.94 | 9,832,496 | -0.11(-0.22%) |
Jul 15, 2003 | 50.74 | 51.65 | 50.67 | 51.06 | 17,538,002 | +0.75(+1.49%) |
Jul 14, 2003 | 50.03 | 50.85 | 49.99 | 50.31 | 11,350,674 | +0.49(+0.99%) |
Jul 11, 2003 | 49.95 | 50.28 | 49.60 | 49.82 | 8,447,710 | +0.21(+0.42%) |
Jul 10, 2003 | 49.39 | 50.02 | 49.37 | 49.61 | 9,030,041 | -0.31(-0.63%) |
Jul 09, 2003 | 49.85 | 50.24 | 49.55 | 49.92 | 13,392,753 | -0.03(-0.06%) |
Jul 08, 2003 | 49.19 | 49.96 | 49.09 | 49.95 | 12,012,311 | +0.77(+1.57%) |
Jul 07, 2003 | 47.85 | 49.46 | 47.82 | 49.18 | 14,028,328 | +1.81(+3.81%) |
Jul 03, 2003 | 47.60 | 47.96 | 47.06 | 47.37 | 7,242,836 | -0.59(-1.22%) |
Jul 02, 2003 | 47.26 | 48.05 | 47.20 | 47.96 | 14,760,784 | +0.96(+2.05%) |