Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 49.47 | 49.55 | 48.67 | 48.70 | 8,553,575 | -0.84(-1.70%) |
Jul 31, 2003 | 49.94 | 50.59 | 49.45 | 49.54 | 14,646,573 | -0.15(-0.30%) |
Jul 30, 2003 | 49.54 | 49.75 | 49.02 | 49.69 | 10,114,912 | +0.25(+0.51%) |
Jul 29, 2003 | 49.94 | 50.02 | 48.71 | 49.44 | 11,448,215 | -0.43(-0.86%) |
Jul 28, 2003 | 49.23 | 50.03 | 48.87 | 49.87 | 9,953,733 | +0.84(+1.72%) |
Jul 25, 2003 | 48.96 | 49.11 | 48.25 | 49.02 | 12,836,740 | +0.29(+0.60%) |
Jul 24, 2003 | 49.97 | 50.22 | 48.67 | 48.73 | 12,331,478 | -1.01(-2.04%) |
Jul 23, 2003 | 50.34 | 50.34 | 48.88 | 49.74 | 17,796,016 | +0.56(+1.15%) |
Jul 22, 2003 | 49.59 | 50.10 | 48.97 | 49.18 | 15,680,363 | -0.11(-0.22%) |
Jul 21, 2003 | 50.26 | 50.29 | 48.87 | 49.29 | 12,866,593 | -1.21(-2.39%) |
Jul 18, 2003 | 50.59 | 50.69 | 50.14 | 50.49 | 9,865,995 | +0.04(+0.07%) |
Jul 17, 2003 | 50.70 | 51.37 | 50.19 | 50.46 | 11,858,592 | -0.47(-0.92%) |
Jul 16, 2003 | 51.16 | 51.37 | 50.17 | 50.93 | 9,835,161 | -0.11(-0.22%) |
Jul 15, 2003 | 50.73 | 51.64 | 50.66 | 51.04 | 17,542,754 | +0.75(+1.49%) |
Jul 14, 2003 | 50.02 | 50.84 | 49.98 | 50.29 | 11,353,750 | +0.49(+0.99%) |
Jul 11, 2003 | 49.94 | 50.27 | 49.59 | 49.80 | 8,450,000 | +0.21(+0.42%) |
Jul 10, 2003 | 49.38 | 50.00 | 49.36 | 49.59 | 9,032,488 | -0.31(-0.63%) |
Jul 09, 2003 | 49.84 | 50.23 | 49.54 | 49.91 | 13,396,382 | -0.03(-0.06%) |
Jul 08, 2003 | 49.18 | 49.94 | 49.08 | 49.94 | 12,015,566 | +0.77(+1.57%) |
Jul 07, 2003 | 47.83 | 49.44 | 47.80 | 49.17 | 14,032,129 | +1.81(+3.81%) |
Jul 03, 2003 | 47.59 | 47.95 | 47.05 | 47.36 | 7,244,799 | -0.59(-1.22%) |
Jul 02, 2003 | 47.25 | 48.03 | 47.19 | 47.95 | 14,764,785 | +0.96(+2.05%) |