Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 51.59 | 52.04 | 51.43 | 51.96 | 3,825,510 | +0.36(+0.70%) |
Nov 26, 2003 | 51.53 | 51.70 | 51.14 | 51.60 | 7,225,518 | +0.28(+0.54%) |
Nov 25, 2003 | 51.46 | 51.57 | 51.23 | 51.32 | 7,502,391 | -0.13(-0.26%) |
Nov 24, 2003 | 51.10 | 51.50 | 51.05 | 51.46 | 8,228,114 | +0.59(+1.16%) |
Nov 21, 2003 | 50.73 | 50.99 | 50.64 | 50.87 | 10,342,033 | +0.14(+0.27%) |
Nov 20, 2003 | 51.25 | 51.53 | 50.72 | 50.73 | 8,905,572 | -0.58(-1.13%) |
Nov 19, 2003 | 50.69 | 51.55 | 50.69 | 51.31 | 7,242,594 | +0.26(+0.51%) |
Nov 18, 2003 | 51.61 | 51.76 | 51.02 | 51.05 | 9,207,536 | -0.49(-0.95%) |
Nov 17, 2003 | 51.59 | 51.68 | 51.10 | 51.54 | 8,273,417 | -0.26(-0.50%) |
Nov 14, 2003 | 52.24 | 52.47 | 51.54 | 51.80 | 7,858,718 | -0.48(-0.92%) |
Nov 13, 2003 | 51.88 | 52.50 | 51.74 | 52.28 | 9,196,384 | +0.23(+0.44%) |
Nov 12, 2003 | 51.34 | 52.32 | 51.26 | 52.05 | 10,283,313 | +0.76(+1.49%) |
Nov 11, 2003 | 51.65 | 51.67 | 51.01 | 51.28 | 8,435,464 | -0.34(-0.66%) |
Nov 10, 2003 | 51.39 | 51.92 | 51.39 | 51.62 | 14,548,788 | +0.97(+1.91%) |
Nov 07, 2003 | 51.31 | 51.42 | 50.65 | 50.65 | 9,659,174 | -0.62(-1.21%) |
Nov 06, 2003 | 50.69 | 51.42 | 50.34 | 51.27 | 9,877,152 | +0.49(+0.96%) |
Nov 05, 2003 | 50.80 | 51.01 | 50.50 | 50.79 | 10,970,877 | -0.37(-0.73%) |
Nov 04, 2003 | 51.47 | 51.54 | 51.00 | 51.16 | 8,966,731 | -0.31(-0.60%) |
Nov 03, 2003 | 51.59 | 52.13 | 51.35 | 51.47 | 10,150,017 | +0.11(+0.22%) |
Oct 31, 2003 | 52.06 | 52.06 | 51.19 | 51.35 | 8,426,752 | +0.21(+0.40%) |
Oct 30, 2003 | 51.65 | 51.75 | 51.11 | 51.15 | 11,388,015 | -0.13(-0.25%) |
Oct 29, 2003 | 51.42 | 51.62 | 51.16 | 51.27 | 9,027,020 | -0.32(-0.62%) |
Oct 28, 2003 | 51.11 | 51.59 | 50.80 | 51.59 | 12,125,587 | +0.79(+1.56%) |
Oct 27, 2003 | 50.96 | 51.14 | 50.53 | 50.80 | 8,885,011 | +0.06(+0.11%) |
Oct 24, 2003 | 50.59 | 50.87 | 50.34 | 50.75 | 9,534,067 | +0.15(+0.31%) |
Oct 23, 2003 | 50.27 | 50.73 | 50.23 | 50.59 | 10,535,443 | -0.18(-0.35%) |
Oct 22, 2003 | 50.68 | 51.08 | 50.45 | 50.77 | 9,757,796 | -0.27(-0.53%) |
Oct 21, 2003 | 51.22 | 51.27 | 50.91 | 51.04 | 9,212,414 | -0.04(-0.08%) |
Oct 20, 2003 | 51.28 | 51.31 | 51.00 | 51.08 | 12,147,019 | -0.13(-0.26%) |
Oct 17, 2003 | 51.24 | 51.47 | 50.97 | 51.21 | 16,563,911 | -0.03(-0.06%) |
Oct 16, 2003 | 51.23 | 51.48 | 50.88 | 51.24 | 29,610,896 | -1.99(-3.73%) |
Oct 15, 2003 | 53.89 | 54.26 | 53.22 | 53.22 | 20,140,254 | +0.01(+0.02%) |
Oct 14, 2003 | 53.17 | 53.34 | 52.98 | 53.21 | 8,188,561 | -0.28(-0.51%) |
Oct 13, 2003 | 53.43 | 53.68 | 53.13 | 53.49 | 8,431,979 | +0.30(+0.57%) |
Oct 10, 2003 | 53.03 | 53.48 | 53.01 | 53.18 | 7,841,817 | +0.13(+0.24%) |
Oct 09, 2003 | 53.55 | 53.72 | 52.91 | 53.06 | 13,230,289 | -0.12(-0.23%) |
Oct 08, 2003 | 52.80 | 53.30 | 52.77 | 53.18 | 11,184,499 | +0.55(+1.05%) |
Oct 07, 2003 | 51.94 | 52.63 | 51.88 | 52.63 | 9,356,514 | +0.30(+0.57%) |
Oct 06, 2003 | 52.08 | 52.66 | 51.94 | 52.33 | 6,700,349 | +0.31(+0.60%) |
Oct 03, 2003 | 52.23 | 52.77 | 51.98 | 52.02 | 13,032,175 | +0.32(+0.62%) |
Oct 02, 2003 | 51.39 | 51.91 | 51.20 | 51.70 | 12,943,311 | -0.16(-0.30%) |
Oct 01, 2003 | 50.93 | 52.00 | 50.91 | 51.85 | 13,809,125 | +1.16(+2.29%) |
Sep 30, 2003 | 51.19 | 51.22 | 50.45 | 50.69 | 12,295,823 | -0.64(-1.25%) |
Sep 29, 2003 | 51.22 | 51.76 | 51.12 | 51.34 | 9,972,289 | +0.23(+0.45%) |
Sep 26, 2003 | 51.31 | 51.73 | 51.08 | 51.11 | 8,879,087 | -0.21(-0.40%) |
Sep 25, 2003 | 51.31 | 52.21 | 51.19 | 51.31 | 11,474,789 | +0.01(+0.01%) |
Sep 24, 2003 | 52.27 | 52.70 | 51.27 | 51.31 | 13,200,319 | -1.11(-2.12%) |
Sep 23, 2003 | 52.51 | 52.85 | 51.97 | 52.42 | 13,826,550 | -0.03(-0.05%) |
Sep 22, 2003 | 52.94 | 52.94 | 52.17 | 52.45 | 12,724,287 | -1.08(-2.03%) |
Sep 19, 2003 | 53.06 | 53.64 | 52.69 | 53.53 | 16,400,645 | +0.73(+1.39%) |
Sep 18, 2003 | 52.01 | 53.05 | 51.92 | 52.80 | 14,529,621 | +0.79(+1.51%) |
Sep 17, 2003 | 51.88 | 52.77 | 51.77 | 52.01 | 15,832,786 | +0.20(+0.38%) |
Sep 16, 2003 | 50.79 | 51.89 | 50.79 | 51.82 | 13,758,420 | +1.03(+2.03%) |
Sep 15, 2003 | 51.48 | 51.63 | 50.73 | 50.79 | 12,729,166 | -0.12(-0.24%) |
Sep 12, 2003 | 50.27 | 51.08 | 50.05 | 50.91 | 12,561,544 | +0.45(+0.89%) |
Sep 11, 2003 | 49.79 | 50.75 | 49.59 | 50.46 | 16,994,814 | +0.05(+0.09%) |
Sep 10, 2003 | 51.07 | 51.08 | 50.28 | 50.41 | 12,759,136 | -0.91(-1.77%) |
Sep 09, 2003 | 51.19 | 51.63 | 51.04 | 51.32 | 14,118,059 | +0.18(+0.36%) |
Sep 08, 2003 | 50.76 | 51.46 | 50.70 | 51.14 | 16,053,727 | +1.23(+2.47%) |
Sep 05, 2003 | 49.93 | 50.65 | 49.79 | 49.90 | 13,759,292 | -0.55(-1.09%) |
Sep 04, 2003 | 49.55 | 50.67 | 49.18 | 50.45 | 17,231,088 | +0.91(+1.83%) |
Sep 03, 2003 | 49.49 | 50.10 | 49.36 | 49.55 | 18,880,474 | +0.33(+0.66%) |