Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 43.84 | 44.70 | 43.69 | 44.07 | 14,133,946 | +0.56(+1.30%) |
Oct 30, 2003 | 42.92 | 44.21 | 43.64 | 43.50 | 12,890,073 | +0.59(+1.36%) |
Oct 29, 2003 | 43.31 | 43.31 | 42.67 | 42.92 | 15,297,597 | -0.50(-1.15%) |
Oct 28, 2003 | 43.52 | 43.80 | 42.85 | 43.42 | 16,859,140 | +0.01(+0.03%) |
Oct 27, 2003 | 44.28 | 44.31 | 43.09 | 43.40 | 13,368,631 | -0.46(-1.04%) |
Oct 24, 2003 | 42.60 | 44.10 | 42.30 | 43.86 | 17,151,580 | +1.23(+2.90%) |
Oct 23, 2003 | 42.80 | 43.00 | 42.12 | 42.62 | 25,311,596 | -0.40(-0.93%) |
Oct 22, 2003 | 44.22 | 44.27 | 42.71 | 43.02 | 34,748,576 | -2.39(-5.26%) |
Oct 21, 2003 | 44.84 | 45.95 | 44.67 | 45.41 | 23,547,752 | +1.26(+2.84%) |
Oct 20, 2003 | 44.96 | 45.09 | 43.57 | 44.16 | 25,546,448 | -0.80(-1.78%) |
Oct 17, 2003 | 45.96 | 46.17 | 44.81 | 44.96 | 20,119,848 | -1.49(-3.21%) |
Oct 16, 2003 | 46.61 | 46.97 | 46.24 | 46.45 | 8,921,336 | -0.16(-0.35%) |
Oct 15, 2003 | 47.89 | 47.89 | 46.45 | 46.61 | 12,320,236 | -1.06(-2.22%) |
Oct 14, 2003 | 47.59 | 47.75 | 47.12 | 47.67 | 11,096,019 | -0.24(-0.49%) |
Oct 13, 2003 | 47.41 | 48.16 | 47.32 | 47.90 | 7,494,324 | +0.77(+1.63%) |
Oct 10, 2003 | 47.39 | 47.77 | 46.91 | 47.13 | 8,434,553 | -0.34(-0.71%) |
Oct 09, 2003 | 47.11 | 47.77 | 46.98 | 47.47 | 11,638,799 | +0.96(+2.07%) |
Oct 08, 2003 | 47.24 | 47.28 | 46.40 | 46.51 | 9,355,012 | -0.73(-1.56%) |
Oct 07, 2003 | 46.27 | 47.28 | 46.12 | 47.24 | 11,202,937 | +0.91(+1.97%) |
Oct 06, 2003 | 46.45 | 46.52 | 45.68 | 46.33 | 7,934,873 | -0.03(-0.06%) |
Oct 03, 2003 | 47.58 | 47.58 | 46.08 | 46.36 | 15,623,179 | -0.84(-1.78%) |
Oct 02, 2003 | 47.02 | 47.49 | 46.76 | 47.20 | 10,053,261 | -0.09(-0.20%) |
Oct 01, 2003 | 46.29 | 47.29 | 46.05 | 47.29 | 13,884,308 | +1.26(+2.73%) |
Sep 30, 2003 | 46.37 | 46.83 | 45.77 | 46.03 | 13,402,407 | -0.61(-1.30%) |
Sep 29, 2003 | 46.55 | 46.78 | 45.39 | 46.64 | 13,019,210 | +0.16(+0.34%) |
Sep 26, 2003 | 46.88 | 47.12 | 46.03 | 46.48 | 11,572,905 | -0.16(-0.35%) |
Sep 25, 2003 | 46.92 | 47.37 | 45.82 | 46.65 | 17,007,100 | -0.34(-0.71%) |
Sep 24, 2003 | 48.53 | 48.95 | 46.85 | 46.98 | 16,751,401 | -1.95(-3.98%) |
Sep 23, 2003 | 48.72 | 49.09 | 48.48 | 48.93 | 9,424,608 | +0.09(+0.18%) |
Sep 22, 2003 | 48.70 | 49.13 | 48.45 | 48.85 | 13,251,382 | -0.31(-0.62%) |
Sep 19, 2003 | 49.44 | 49.76 | 48.47 | 49.15 | 20,176,990 | -0.79(-1.59%) |
Sep 18, 2003 | 49.67 | 50.04 | 49.28 | 49.94 | 10,376,975 | +0.26(+0.53%) |
Sep 17, 2003 | 49.63 | 49.82 | 49.26 | 49.68 | 11,070,193 | -0.13(-0.26%) |
Sep 16, 2003 | 49.05 | 49.83 | 48.90 | 49.81 | 9,673,780 | +0.93(+1.91%) |
Sep 15, 2003 | 48.90 | 49.23 | 48.71 | 48.87 | 7,698,063 | -0.01(-0.03%) |
Sep 12, 2003 | 48.60 | 49.03 | 48.06 | 48.89 | 8,757,782 | +0.19(+0.40%) |
Sep 11, 2003 | 48.06 | 48.82 | 47.83 | 48.70 | 10,170,834 | +0.90(+1.88%) |
Sep 10, 2003 | 47.98 | 48.62 | 47.72 | 47.80 | 10,295,433 | -0.31(-0.64%) |
Sep 09, 2003 | 48.55 | 48.82 | 47.95 | 48.10 | 10,908,755 | -0.56(-1.14%) |
Sep 08, 2003 | 48.04 | 49.06 | 47.95 | 48.66 | 11,783,047 | +0.66(+1.37%) |
Sep 05, 2003 | 47.75 | 48.38 | 47.65 | 48.00 | 9,925,001 | +0.10(+0.21%) |
Sep 04, 2003 | 47.28 | 48.09 | 47.16 | 47.90 | 9,147,135 | +0.59(+1.25%) |
Sep 03, 2003 | 48.57 | 48.70 | 47.19 | 47.31 | 12,679,485 | -1.09(-2.26%) |
Sep 02, 2003 | 47.03 | 48.40 | 46.80 | 48.40 | 12,321,526 | +1.36(+2.88%) |
Aug 29, 2003 | 47.03 | 47.35 | 46.88 | 47.05 | 6,802,887 | -0.24(-0.51%) |
Aug 28, 2003 | 47.09 | 47.33 | 46.23 | 47.29 | 10,524,027 | +0.39(+0.84%) |
Aug 27, 2003 | 46.86 | 47.09 | 46.39 | 46.90 | 10,255,208 | +0.14(+0.31%) |
Aug 26, 2003 | 47.02 | 47.10 | 46.06 | 46.76 | 11,779,824 | -0.48(-1.01%) |
Aug 25, 2003 | 47.42 | 47.75 | 46.91 | 47.23 | 7,779,073 | -0.20(-0.42%) |
Aug 22, 2003 | 49.20 | 49.43 | 47.40 | 47.43 | 14,118,045 | -1.58(-3.23%) |
Aug 21, 2003 | 49.05 | 49.50 | 48.90 | 49.02 | 9,023,237 | +0.06(+0.13%) |
Aug 20, 2003 | 48.46 | 49.16 | 48.44 | 48.95 | 6,868,060 | +0.21(+0.42%) |
Aug 19, 2003 | 49.62 | 49.69 | 48.52 | 48.75 | 9,174,746 | -0.85(-1.71%) |
Aug 18, 2003 | 49.20 | 49.82 | 48.95 | 49.59 | 6,041,000 | +0.58(+1.18%) |
Aug 15, 2003 | 49.02 | 49.30 | 48.75 | 49.02 | 3,380,981 | +0.09(+0.17%) |
Aug 14, 2003 | 48.62 | 48.98 | 48.15 | 48.93 | 7,440,737 | +0.39(+0.79%) |
Aug 13, 2003 | 49.37 | 49.59 | 48.27 | 48.55 | 9,724,437 | -0.72(-1.46%) |
Aug 12, 2003 | 48.27 | 49.36 | 48.25 | 49.27 | 9,764,382 | +1.10(+2.28%) |
Aug 11, 2003 | 47.49 | 48.40 | 47.35 | 48.17 | 7,158,323 | +0.49(+1.03%) |
Aug 08, 2003 | 47.88 | 48.52 | 47.66 | 47.68 | 8,418,044 | -0.14(-0.30%) |
Aug 07, 2003 | 47.01 | 47.88 | 46.96 | 47.82 | 11,297,828 | +0.68(+1.44%) |
Aug 06, 2003 | 47.20 | 47.86 | 46.38 | 47.14 | 16,395,999 | -0.07(-0.15%) |
Aug 05, 2003 | 48.67 | 48.89 | 47.18 | 47.21 | 9,909,724 | -1.42(-2.92%) |
Aug 04, 2003 | 48.53 | 49.30 | 47.70 | 48.63 | 11,664,195 | -0.06(-0.13%) |