Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 47.29 | 49.33 | 47.23 | 49.22 | 21,617,314 | +2.15(+4.57%) |
Aug 29, 2003 | 47.03 | 47.12 | 46.81 | 47.07 | 7,357,769 | +0.06(+0.13%) |
Aug 28, 2003 | 47.06 | 47.26 | 46.64 | 47.00 | 9,611,780 | -0.06(-0.12%) |
Aug 27, 2003 | 47.06 | 47.36 | 47.00 | 47.06 | 6,680,660 | -0.29(-0.61%) |
Aug 26, 2003 | 46.86 | 47.37 | 46.64 | 47.35 | 9,704,652 | +0.31(+0.66%) |
Aug 25, 2003 | 47.55 | 47.65 | 46.92 | 47.04 | 8,975,095 | -0.58(-1.22%) |
Aug 22, 2003 | 48.35 | 48.62 | 47.61 | 47.62 | 12,954,811 | +0.07(+0.14%) |
Aug 21, 2003 | 47.86 | 48.12 | 47.55 | 47.55 | 9,034,860 | -0.11(-0.24%) |
Aug 20, 2003 | 47.06 | 47.81 | 47.06 | 47.66 | 8,415,774 | +0.11(+0.24%) |
Aug 19, 2003 | 47.69 | 48.10 | 47.38 | 47.55 | 11,009,211 | -0.38(-0.80%) |
Aug 18, 2003 | 47.09 | 48.02 | 47.00 | 47.93 | 11,930,783 | +0.99(+2.12%) |
Aug 15, 2003 | 46.95 | 47.05 | 46.60 | 46.94 | 6,313,878 | +0.13(+0.28%) |
Aug 14, 2003 | 46.49 | 46.92 | 46.31 | 46.81 | 7,950,196 | +0.21(+0.44%) |
Aug 13, 2003 | 46.86 | 47.17 | 46.25 | 46.60 | 8,953,315 | -0.18(-0.38%) |
Aug 12, 2003 | 46.74 | 46.80 | 46.29 | 46.78 | 8,074,780 | +0.28(+0.60%) |
Aug 11, 2003 | 46.41 | 46.77 | 46.07 | 46.50 | 7,424,853 | +0.08(+0.17%) |
Aug 08, 2003 | 46.52 | 46.64 | 46.11 | 46.42 | 8,039,234 | +0.11(+0.24%) |
Aug 07, 2003 | 45.73 | 46.38 | 45.56 | 46.31 | 9,232,278 | +0.54(+1.18%) |
Aug 06, 2003 | 45.74 | 46.30 | 45.18 | 45.77 | 13,019,803 | -0.06(-0.13%) |
Aug 05, 2003 | 46.56 | 46.68 | 45.80 | 45.83 | 12,228,565 | -0.73(-1.58%) |
Aug 04, 2003 | 46.34 | 46.69 | 45.95 | 46.56 | 10,259,442 | -0.08(-0.17%) |