Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.79 | 41.57 | 40.75 | 41.12 | 8,357,124 | -0.37(-0.89%) |
Nov 26, 2003 | 42.11 | 42.17 | 41.44 | 41.49 | 13,078,715 | -0.55(-1.31%) |
Nov 25, 2003 | 42.62 | 42.85 | 41.97 | 42.04 | 16,601,900 | -0.90(-2.09%) |
Nov 24, 2003 | 42.40 | 43.01 | 41.94 | 42.94 | 16,999,116 | +0.16(+0.37%) |
Nov 21, 2003 | 42.64 | 43.06 | 41.72 | 42.79 | 17,212,866 | +0.14(+0.33%) |
Nov 20, 2003 | 42.81 | 43.59 | 42.51 | 42.64 | 16,508,187 | -0.25(-0.58%) |
Nov 19, 2003 | 42.64 | 43.61 | 42.24 | 42.89 | 15,335,812 | +0.90(+2.14%) |
Nov 18, 2003 | 42.80 | 43.26 | 41.88 | 41.99 | 15,061,980 | -0.78(-1.84%) |
Nov 17, 2003 | 42.19 | 42.85 | 41.91 | 42.78 | 16,494,216 | +1.21(+2.90%) |
Nov 14, 2003 | 42.43 | 42.62 | 41.43 | 41.57 | 22,411,450 | -1.21(-2.84%) |
Nov 13, 2003 | 42.91 | 43.18 | 42.51 | 42.79 | 15,974,738 | -0.24(-0.55%) |
Nov 12, 2003 | 42.37 | 43.09 | 42.04 | 43.02 | 11,642,733 | +0.93(+2.20%) |
Nov 11, 2003 | 42.17 | 42.28 | 41.49 | 42.09 | 14,295,730 | -0.11(-0.27%) |
Nov 10, 2003 | 42.94 | 43.04 | 42.04 | 42.21 | 17,415,482 | -0.58(-1.35%) |
Nov 07, 2003 | 43.81 | 43.84 | 42.50 | 42.79 | 15,958,367 | -0.84(-1.93%) |
Nov 06, 2003 | 43.47 | 43.86 | 43.44 | 43.63 | 11,526,089 | -0.08(-0.18%) |
Nov 05, 2003 | 43.51 | 43.96 | 43.32 | 43.71 | 10,484,916 | +0.11(+0.25%) |
Nov 04, 2003 | 43.53 | 44.21 | 43.36 | 43.60 | 10,869,217 | -0.26(-0.58%) |
Nov 03, 2003 | 44.45 | 44.50 | 43.39 | 43.86 | 11,804,772 | -0.22(-0.50%) |
Oct 31, 2003 | 43.85 | 44.71 | 43.70 | 44.08 | 14,130,116 | +0.56(+1.30%) |
Oct 30, 2003 | 42.93 | 44.22 | 43.66 | 43.51 | 12,886,581 | +0.59(+1.36%) |
Oct 29, 2003 | 43.32 | 43.32 | 42.68 | 42.93 | 15,293,453 | -0.50(-1.15%) |
Oct 28, 2003 | 43.53 | 43.81 | 42.86 | 43.43 | 16,854,572 | +0.01(+0.03%) |
Oct 27, 2003 | 44.29 | 44.33 | 43.10 | 43.41 | 13,365,009 | -0.46(-1.04%) |
Oct 24, 2003 | 42.61 | 44.11 | 42.31 | 43.87 | 17,146,932 | +1.23(+2.90%) |
Oct 23, 2003 | 42.81 | 43.01 | 42.13 | 42.64 | 25,304,740 | -0.40(-0.93%) |
Oct 22, 2003 | 44.23 | 44.28 | 42.72 | 43.04 | 34,739,160 | -2.39(-5.26%) |
Oct 21, 2003 | 44.85 | 45.96 | 44.68 | 45.43 | 23,541,372 | +1.26(+2.84%) |
Oct 20, 2003 | 44.98 | 45.10 | 43.58 | 44.17 | 25,539,526 | -0.80(-1.78%) |
Oct 17, 2003 | 45.98 | 46.18 | 44.82 | 44.97 | 20,114,398 | -1.49(-3.21%) |
Oct 16, 2003 | 46.62 | 46.98 | 46.25 | 46.46 | 8,918,919 | -0.16(-0.35%) |
Oct 15, 2003 | 47.90 | 47.90 | 46.46 | 46.62 | 12,316,898 | -1.06(-2.22%) |
Oct 14, 2003 | 47.60 | 47.77 | 47.13 | 47.68 | 11,093,012 | -0.24(-0.49%) |
Oct 13, 2003 | 47.42 | 48.17 | 47.33 | 47.92 | 7,492,294 | +0.77(+1.63%) |
Oct 10, 2003 | 47.40 | 47.78 | 46.92 | 47.15 | 8,432,268 | -0.34(-0.71%) |
Oct 09, 2003 | 47.12 | 47.78 | 47.00 | 47.48 | 11,635,646 | +0.96(+2.07%) |
Oct 08, 2003 | 47.25 | 47.30 | 46.41 | 46.52 | 9,352,477 | -0.74(-1.56%) |
Oct 07, 2003 | 46.28 | 47.29 | 46.13 | 47.25 | 11,199,901 | +0.91(+1.97%) |
Oct 06, 2003 | 46.46 | 46.53 | 45.70 | 46.34 | 7,932,724 | -0.03(-0.06%) |
Oct 03, 2003 | 47.60 | 47.60 | 46.09 | 46.37 | 15,618,946 | -0.84(-1.78%) |
Oct 02, 2003 | 47.03 | 47.50 | 46.77 | 47.21 | 10,050,538 | -0.09(-0.20%) |
Oct 01, 2003 | 46.30 | 47.30 | 46.06 | 47.30 | 13,880,547 | +1.26(+2.73%) |
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%) |