Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 47.85 | 49.09 | 47.74 | 48.61 | 4,713,724 | +0.66(+1.38%) |
Oct 30, 2003 | 50.68 | 49.49 | 47.57 | 47.95 | 8,537,231 | -2.73(-5.38%) |
Oct 29, 2003 | 51.27 | 51.27 | 50.48 | 50.68 | 3,817,503 | -0.59(-1.15%) |
Oct 28, 2003 | 49.89 | 51.14 | 49.37 | 51.27 | 4,092,022 | +1.90(+3.85%) |
Oct 27, 2003 | 49.65 | 50.25 | 49.13 | 49.37 | 2,005,302 | -0.18(-0.36%) |
Oct 24, 2003 | 49.96 | 49.96 | 49.12 | 49.54 | 2,857,875 | -0.42(-0.83%) |
Oct 23, 2003 | 47.97 | 50.69 | 47.97 | 49.96 | 5,916,855 | +1.90(+3.96%) |
Oct 22, 2003 | 49.40 | 49.40 | 48.05 | 48.05 | 3,497,085 | -1.34(-2.72%) |
Oct 21, 2003 | 48.90 | 49.45 | 48.82 | 49.40 | 2,889,891 | +0.58(+1.18%) |
Oct 20, 2003 | 48.37 | 48.89 | 48.29 | 48.82 | 2,116,486 | +0.45(+0.93%) |
Oct 17, 2003 | 49.02 | 49.45 | 48.21 | 48.37 | 1,983,791 | -0.65(-1.32%) |
Oct 16, 2003 | 48.49 | 49.12 | 48.38 | 49.02 | 2,897,145 | +0.05(+0.10%) |
Oct 15, 2003 | 49.67 | 49.77 | 48.73 | 48.97 | 2,607,994 | -0.88(-1.76%) |
Oct 14, 2003 | 50.37 | 49.96 | 49.37 | 49.85 | 3,455,814 | -0.52(-1.03%) |
Oct 13, 2003 | 49.57 | 50.65 | 49.57 | 50.37 | 1,973,410 | +0.82(+1.65%) |
Oct 10, 2003 | 50.60 | 50.61 | 49.41 | 49.56 | 4,378,923 | -1.04(-2.05%) |
Oct 09, 2003 | 48.62 | 50.77 | 48.62 | 50.60 | 4,635,308 | +1.97(+4.06%) |
Oct 08, 2003 | 48.43 | 49.17 | 48.09 | 48.62 | 3,106,130 | +0.19(+0.40%) |
Oct 07, 2003 | 48.26 | 48.53 | 47.77 | 48.43 | 3,326,871 | +0.17(+0.35%) |
Oct 06, 2003 | 47.73 | 48.37 | 47.73 | 48.26 | 2,375,246 | +0.53(+1.11%) |
Oct 03, 2003 | 48.13 | 48.57 | 47.62 | 47.73 | 3,104,254 | +0.35(+0.74%) |
Oct 02, 2003 | 47.03 | 47.50 | 46.95 | 47.38 | 2,398,509 | +0.52(+1.11%) |
Oct 01, 2003 | 45.61 | 46.90 | 45.59 | 46.86 | 2,551,964 | +1.26(+2.75%) |
Sep 30, 2003 | 45.82 | 46.35 | 45.04 | 45.61 | 2,837,489 | -0.58(-1.25%) |
Sep 29, 2003 | 44.98 | 46.22 | 44.93 | 46.18 | 2,784,711 | +1.20(+2.67%) |
Sep 26, 2003 | 45.94 | 46.06 | 44.88 | 44.98 | 3,209,434 | -0.96(-2.09%) |
Sep 25, 2003 | 46.76 | 47.15 | 46.12 | 45.94 | 3,028,589 | -0.81(-1.73%) |
Sep 24, 2003 | 47.93 | 48.08 | 46.64 | 46.75 | 3,652,417 | -1.38(-2.87%) |
Sep 23, 2003 | 48.29 | 48.44 | 47.90 | 48.13 | 3,832,386 | -0.29(-0.59%) |
Sep 22, 2003 | 49.25 | 49.07 | 48.17 | 48.42 | 2,933,039 | -0.83(-1.69%) |
Sep 19, 2003 | 49.21 | 49.49 | 48.29 | 49.25 | 3,131,768 | +0.04(+0.08%) |
Sep 18, 2003 | 48.65 | 49.43 | 48.04 | 49.21 | 3,896,170 | +0.56(+1.15%) |
Sep 17, 2003 | 47.96 | 49.21 | 47.87 | 48.65 | 3,815,752 | +0.68(+1.42%) |
Sep 16, 2003 | 47.25 | 48.05 | 47.10 | 47.97 | 3,187,798 | +0.73(+1.54%) |
Sep 15, 2003 | 46.98 | 47.53 | 46.92 | 47.25 | 2,733,059 | +0.34(+0.72%) |
Sep 12, 2003 | 46.38 | 47.02 | 45.70 | 46.91 | 3,018,709 | +0.34(+0.74%) |
Sep 11, 2003 | 47.10 | 47.34 | 46.40 | 46.57 | 4,036,118 | -0.54(-1.14%) |
Sep 10, 2003 | 46.19 | 48.14 | 45.90 | 47.10 | 11,944,144 | +2.29(+5.10%) |
Sep 09, 2003 | 44.15 | 45.02 | 43.48 | 44.82 | 3,634,782 | +0.52(+1.17%) |
Sep 08, 2003 | 43.70 | 44.34 | 43.58 | 44.30 | 2,701,167 | +1.18(+2.74%) |
Sep 05, 2003 | 42.99 | 44.50 | 42.73 | 43.11 | 3,172,040 | +0.13(+0.30%) |
Sep 04, 2003 | 43.30 | 43.30 | 42.60 | 42.99 | 3,564,871 | -0.31(-0.72%) |
Sep 03, 2003 | 44.42 | 44.62 | 43.10 | 43.30 | 4,453,462 | -1.13(-2.54%) |
Sep 02, 2003 | 42.46 | 44.46 | 42.44 | 44.42 | 3,560,619 | +1.73(+4.04%) |
Aug 29, 2003 | 42.10 | 42.70 | 42.03 | 42.70 | 1,414,492 | +0.41(+0.96%) |
Aug 28, 2003 | 41.89 | 42.38 | 41.13 | 42.29 | 1,843,092 | +0.42(+1.01%) |
Aug 27, 2003 | 42.17 | 42.44 | 41.70 | 41.87 | 2,195,527 | -0.30(-0.72%) |
Aug 26, 2003 | 41.83 | 42.30 | 41.34 | 42.17 | 2,560,844 | +0.38(+0.90%) |
Aug 25, 2003 | 41.31 | 41.91 | 40.94 | 41.79 | 2,795,217 | +0.49(+1.18%) |
Aug 22, 2003 | 41.74 | 41.82 | 41.19 | 41.31 | 2,856,124 | +0.21(+0.51%) |
Aug 21, 2003 | 41.02 | 41.49 | 40.66 | 41.10 | 2,418,019 | +0.20(+0.49%) |
Aug 20, 2003 | 40.58 | 41.26 | 40.28 | 40.90 | 2,817,478 | +0.36(+0.89%) |
Aug 19, 2003 | 40.44 | 40.63 | 39.86 | 40.54 | 1,945,521 | +0.40(+1.00%) |
Aug 18, 2003 | 39.95 | 40.37 | 39.52 | 40.14 | 2,454,288 | +0.35(+0.88%) |
Aug 15, 2003 | 39.59 | 39.85 | 39.04 | 39.79 | 1,029,165 | -0.10(-0.24%) |
Aug 14, 2003 | 39.61 | 40.29 | 39.52 | 39.88 | 1,836,088 | +0.05(+0.12%) |
Aug 13, 2003 | 40.38 | 40.38 | 39.59 | 39.84 | 2,895,895 | -0.54(-1.33%) |
Aug 12, 2003 | 40.54 | 41.18 | 40.14 | 40.37 | 11,034,042 | +1.92(+4.99%) |
Aug 11, 2003 | 38.24 | 39.00 | 38.24 | 38.45 | 3,129,892 | +0.22(+0.59%) |
Aug 08, 2003 | 37.58 | 38.40 | 37.58 | 38.23 | 2,454,288 | +0.81(+2.16%) |
Aug 07, 2003 | 37.20 | 37.48 | 36.62 | 37.42 | 3,163,035 | +0.22(+0.58%) |
Aug 06, 2003 | 37.00 | 37.72 | 36.52 | 37.20 | 3,869,781 | +0.51(+1.39%) |
Aug 05, 2003 | 37.58 | 37.98 | 36.63 | 36.69 | 3,310,237 | -1.04(-2.75%) |
Aug 04, 2003 | 37.79 | 38.18 | 36.42 | 37.73 | 3,669,551 | -0.05(-0.13%) |