Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 45.74 | 46.93 | 45.64 | 46.48 | 4,930,542 | +0.63(+1.38%) |
Oct 30, 2003 | 48.45 | 47.32 | 45.48 | 45.84 | 8,929,920 | -2.61(-5.38%) |
Oct 29, 2003 | 49.01 | 49.01 | 48.26 | 48.45 | 3,993,098 | -0.57(-1.15%) |
Oct 28, 2003 | 47.70 | 48.89 | 47.20 | 49.01 | 4,280,244 | +1.82(+3.85%) |
Oct 27, 2003 | 47.47 | 48.04 | 46.97 | 47.20 | 2,097,540 | -0.17(-0.36%) |
Oct 24, 2003 | 47.76 | 47.76 | 46.96 | 47.36 | 2,989,329 | -0.40(-0.83%) |
Oct 23, 2003 | 45.87 | 48.46 | 45.87 | 47.76 | 6,189,014 | +1.82(+3.96%) |
Oct 22, 2003 | 47.23 | 47.23 | 45.93 | 45.94 | 3,657,941 | -1.28(-2.72%) |
Oct 21, 2003 | 46.75 | 47.27 | 46.68 | 47.23 | 3,022,818 | +0.55(+1.18%) |
Oct 20, 2003 | 46.25 | 46.74 | 46.16 | 46.68 | 2,213,838 | +0.43(+0.93%) |
Oct 17, 2003 | 46.87 | 47.27 | 46.09 | 46.25 | 2,075,040 | -0.62(-1.32%) |
Oct 16, 2003 | 46.36 | 46.96 | 46.26 | 46.87 | 3,030,406 | +0.05(+0.10%) |
Oct 15, 2003 | 47.49 | 47.59 | 46.58 | 46.82 | 2,727,954 | -0.84(-1.76%) |
Oct 14, 2003 | 48.16 | 47.76 | 47.20 | 47.66 | 3,614,771 | -0.50(-1.03%) |
Oct 13, 2003 | 47.39 | 48.43 | 47.39 | 48.16 | 2,064,182 | +0.78(+1.65%) |
Oct 10, 2003 | 48.37 | 48.38 | 47.23 | 47.38 | 4,580,341 | -0.99(-2.05%) |
Oct 09, 2003 | 46.48 | 48.54 | 46.48 | 48.37 | 4,848,519 | +1.89(+4.06%) |
Oct 08, 2003 | 46.30 | 47.01 | 45.98 | 46.48 | 3,249,003 | +0.18(+0.40%) |
Oct 07, 2003 | 46.14 | 46.40 | 45.67 | 46.30 | 3,479,898 | +0.16(+0.35%) |
Oct 06, 2003 | 45.64 | 46.25 | 45.64 | 46.14 | 2,484,501 | +0.50(+1.11%) |
Oct 03, 2003 | 46.02 | 46.44 | 45.52 | 45.64 | 3,247,041 | +0.34(+0.74%) |
Oct 02, 2003 | 44.96 | 45.41 | 44.89 | 45.30 | 2,508,833 | +0.50(+1.11%) |
Oct 01, 2003 | 43.60 | 44.83 | 43.59 | 44.80 | 2,669,347 | +1.20(+2.75%) |
Sep 30, 2003 | 43.80 | 44.31 | 43.06 | 43.60 | 2,968,006 | -0.55(-1.25%) |
Sep 29, 2003 | 43.01 | 44.18 | 42.95 | 44.15 | 2,912,800 | +1.15(+2.67%) |
Sep 26, 2003 | 43.92 | 44.03 | 42.91 | 43.01 | 3,357,059 | -0.92(-2.09%) |
Sep 25, 2003 | 44.70 | 45.08 | 44.09 | 43.92 | 3,167,896 | -0.77(-1.73%) |
Sep 24, 2003 | 45.83 | 45.96 | 44.59 | 44.70 | 3,820,418 | -1.32(-2.87%) |
Sep 23, 2003 | 46.17 | 46.31 | 45.80 | 46.02 | 4,008,665 | -0.28(-0.59%) |
Sep 22, 2003 | 47.09 | 46.91 | 46.06 | 46.29 | 3,067,951 | -0.80(-1.69%) |
Sep 19, 2003 | 47.04 | 47.32 | 46.17 | 47.09 | 3,275,821 | +0.04(+0.08%) |
Sep 18, 2003 | 46.51 | 47.26 | 45.93 | 47.05 | 4,075,383 | +0.54(+1.15%) |
Sep 17, 2003 | 45.85 | 47.05 | 45.77 | 46.51 | 3,991,266 | +0.65(+1.42%) |
Sep 16, 2003 | 45.17 | 45.94 | 45.02 | 45.87 | 3,334,428 | +0.70(+1.54%) |
Sep 15, 2003 | 44.92 | 45.44 | 44.86 | 45.17 | 2,858,772 | +0.32(+0.72%) |
Sep 12, 2003 | 44.34 | 44.95 | 43.69 | 44.85 | 3,157,561 | +0.33(+0.74%) |
Sep 11, 2003 | 45.03 | 45.25 | 44.36 | 44.52 | 4,221,768 | -0.51(-1.14%) |
Sep 10, 2003 | 44.16 | 46.03 | 43.89 | 45.03 | 12,493,542 | +2.19(+5.10%) |
Sep 09, 2003 | 42.21 | 43.04 | 41.57 | 42.85 | 3,801,972 | +0.50(+1.17%) |
Sep 08, 2003 | 41.78 | 42.39 | 41.66 | 42.35 | 2,825,414 | +1.13(+2.74%) |
Sep 05, 2003 | 41.10 | 42.55 | 40.85 | 41.22 | 3,317,945 | +0.12(+0.30%) |
Sep 04, 2003 | 41.39 | 41.39 | 40.73 | 41.10 | 3,728,845 | -0.30(-0.72%) |
Sep 03, 2003 | 42.47 | 42.65 | 41.20 | 41.39 | 4,658,309 | -1.08(-2.54%) |
Sep 02, 2003 | 40.59 | 42.50 | 40.58 | 42.47 | 3,724,397 | +1.65(+4.04%) |
Aug 29, 2003 | 40.25 | 40.82 | 40.18 | 40.82 | 1,479,555 | +0.39(+0.96%) |
Aug 28, 2003 | 40.05 | 40.51 | 39.32 | 40.43 | 1,927,869 | +0.41(+1.01%) |
Aug 27, 2003 | 40.32 | 40.58 | 39.86 | 40.02 | 2,296,515 | -0.29(-0.72%) |
Aug 26, 2003 | 39.99 | 40.44 | 39.52 | 40.32 | 2,678,635 | +0.36(+0.90%) |
Aug 25, 2003 | 39.49 | 40.07 | 39.14 | 39.96 | 2,923,789 | +0.47(+1.18%) |
Aug 22, 2003 | 39.90 | 39.98 | 39.38 | 39.49 | 2,987,497 | +0.20(+0.51%) |
Aug 21, 2003 | 39.21 | 39.67 | 38.87 | 39.29 | 2,529,241 | +0.19(+0.49%) |
Aug 20, 2003 | 38.79 | 39.44 | 38.51 | 39.10 | 2,947,075 | +0.34(+0.89%) |
Aug 19, 2003 | 38.66 | 38.85 | 38.11 | 38.76 | 2,035,009 | +0.38(+1.00%) |
Aug 18, 2003 | 38.20 | 38.60 | 37.79 | 38.37 | 2,567,178 | +0.34(+0.88%) |
Aug 15, 2003 | 37.85 | 38.10 | 37.33 | 38.04 | 1,076,503 | -0.09(-0.24%) |
Aug 14, 2003 | 37.87 | 38.52 | 37.79 | 38.13 | 1,920,543 | +0.05(+0.12%) |
Aug 13, 2003 | 38.60 | 38.60 | 37.85 | 38.08 | 3,029,098 | -0.51(-1.33%) |
Aug 12, 2003 | 38.76 | 39.37 | 38.37 | 38.60 | 11,541,577 | +1.83(+4.99%) |
Aug 11, 2003 | 36.55 | 37.29 | 36.55 | 36.76 | 3,273,859 | +0.21(+0.59%) |
Aug 08, 2003 | 35.93 | 36.72 | 35.93 | 36.55 | 2,567,178 | +0.77(+2.16%) |
Aug 07, 2003 | 35.57 | 35.84 | 35.01 | 35.77 | 3,308,526 | +0.21(+0.58%) |
Aug 06, 2003 | 35.38 | 36.06 | 34.92 | 35.57 | 4,047,780 | +0.49(+1.39%) |
Aug 05, 2003 | 35.93 | 36.31 | 35.02 | 35.08 | 3,462,499 | -0.99(-2.75%) |
Aug 04, 2003 | 36.13 | 36.50 | 34.82 | 36.07 | 3,838,340 | -0.05(-0.13%) |