Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 46.57 | 46.64 | 45.94 | 46.64 | 11,282,947 | +0.01(+0.02%) |
Jul 31, 2003 | 46.95 | 47.37 | 46.54 | 46.63 | 14,027,104 | +0.17(+0.36%) |
Jul 30, 2003 | 47.32 | 47.32 | 46.25 | 46.46 | 11,595,191 | -0.48(-1.03%) |
Jul 29, 2003 | 47.38 | 47.57 | 46.83 | 46.95 | 12,689,612 | -0.42(-0.90%) |
Jul 28, 2003 | 48.02 | 48.04 | 47.08 | 47.37 | 11,192,515 | -0.58(-1.21%) |
Jul 25, 2003 | 46.83 | 48.06 | 46.81 | 47.95 | 10,811,270 | +1.17(+2.50%) |
Jul 24, 2003 | 47.61 | 47.63 | 46.78 | 46.78 | 10,209,086 | -0.45(-0.96%) |
Jul 23, 2003 | 47.06 | 47.50 | 46.91 | 47.23 | 9,281,589 | +0.26(+0.55%) |
Jul 22, 2003 | 47.35 | 47.78 | 46.79 | 46.97 | 15,236,352 | -0.37(-0.79%) |
Jul 21, 2003 | 47.75 | 47.88 | 47.18 | 47.35 | 12,259,929 | -0.70(-1.46%) |
Jul 18, 2003 | 48.12 | 48.22 | 47.76 | 48.05 | 14,927,767 | +0.22(+0.47%) |
Jul 17, 2003 | 47.46 | 48.17 | 47.35 | 47.82 | 23,550,194 | -1.96(-3.93%) |
Jul 16, 2003 | 49.93 | 49.95 | 49.27 | 49.78 | 15,398,921 | +0.17(+0.35%) |
Jul 15, 2003 | 49.44 | 49.93 | 49.25 | 49.61 | 13,783,337 | +0.59(+1.19%) |
Jul 14, 2003 | 49.36 | 49.69 | 49.02 | 49.02 | 11,247,750 | +0.30(+0.62%) |
Jul 11, 2003 | 48.27 | 48.94 | 48.04 | 48.72 | 7,901,408 | +0.49(+1.02%) |
Jul 10, 2003 | 48.78 | 48.91 | 47.90 | 48.23 | 13,084,273 | -0.83(-1.68%) |
Jul 09, 2003 | 49.41 | 49.56 | 48.70 | 49.05 | 11,691,199 | -0.45(-0.90%) |
Jul 08, 2003 | 49.41 | 49.79 | 48.89 | 49.50 | 10,234,874 | +0.09(+0.19%) |
Jul 07, 2003 | 48.67 | 49.61 | 48.63 | 49.41 | 13,268,449 | +1.23(+2.55%) |
Jul 03, 2003 | 48.35 | 48.60 | 47.91 | 48.18 | 5,243,850 | -0.45(-0.93%) |
Jul 02, 2003 | 48.18 | 48.72 | 48.06 | 48.63 | 10,471,496 | +0.66(+1.38%) |