Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 45.63 | 45.75 | 45.35 | 45.54 | 148,500 | +0.09(+0.20%) |
Dec 30, 2003 | 45.14 | 45.52 | 45.10 | 45.45 | 142,200 | +0.35(+0.78%) |
Dec 29, 2003 | 44.57 | 45.17 | 44.47 | 45.10 | 158,000 | +0.50(+1.12%) |
Dec 26, 2003 | 44.95 | 44.99 | 44.53 | 44.60 | 63,700 | -0.16(-0.36%) |
Dec 24, 2003 | 44.78 | 44.81 | 44.60 | 44.76 | 100,200 | -0.02(-0.04%) |
Dec 23, 2003 | 44.79 | 44.87 | 44.69 | 44.78 | 190,700 | +0.15(+0.34%) |
Dec 22, 2003 | 44.97 | 45.00 | 44.62 | 44.63 | 303,000 | -0.37(-0.82%) |
Dec 19, 2003 | 45.00 | 45.00 | 44.42 | 45.00 | 425,300 | +0.04(+0.09%) |
Dec 18, 2003 | 44.67 | 44.90 | 44.51 | 44.96 | 166,800 | +0.27(+0.60%) |
Dec 17, 2003 | 44.94 | 44.94 | 44.32 | 44.69 | 205,100 | -0.19(-0.42%) |
Dec 16, 2003 | 44.35 | 44.88 | 44.19 | 44.88 | 300,600 | +0.61(+1.38%) |
Dec 15, 2003 | 45.30 | 45.30 | 44.27 | 44.27 | 304,500 | -0.69(-1.53%) |
Dec 12, 2003 | 44.79 | 45.14 | 44.79 | 44.96 | 243,200 | +0.07(+0.16%) |
Dec 11, 2003 | 44.43 | 44.93 | 44.32 | 44.89 | 271,700 | +0.59(+1.33%) |
Dec 10, 2003 | 44.21 | 44.35 | 44.10 | 44.30 | 359,100 | +0.07(+0.16%) |
Dec 09, 2003 | 44.65 | 44.65 | 44.28 | 44.23 | 193,800 | -0.27(-0.61%) |
Dec 08, 2003 | 44.26 | 44.45 | 44.25 | 44.50 | 156,800 | +0.24(+0.54%) |
Dec 05, 2003 | 44.54 | 44.68 | 44.29 | 44.26 | 153,900 | -0.30(-0.67%) |
Dec 04, 2003 | 44.60 | 44.80 | 44.55 | 44.56 | 344,100 | -0.07(-0.16%) |
Dec 03, 2003 | 44.66 | 44.91 | 44.66 | 44.63 | 375,800 | +0.09(+0.20%) |
Dec 02, 2003 | 44.47 | 44.71 | 44.38 | 44.54 | 299,700 | -0.15(-0.34%) |
Dec 01, 2003 | 44.27 | 44.92 | 44.23 | 44.69 | 257,500 | +0.59(+1.34%) |
Nov 28, 2003 | 44.17 | 44.23 | 44.03 | 44.10 | 74,000 | -0.07(-0.16%) |
Nov 26, 2003 | 44.09 | 44.20 | 43.90 | 44.17 | 235,300 | +0.11(+0.25%) |
Nov 25, 2003 | 43.76 | 44.15 | 43.60 | 44.06 | 222,700 | +0.40(+0.92%) |
Nov 24, 2003 | 43.68 | 44.01 | 43.61 | 43.66 | 393,600 | -0.10(-0.23%) |
Nov 21, 2003 | 43.85 | 44.00 | 43.75 | 43.76 | 172,000 | +0.03(+0.07%) |
Nov 20, 2003 | 43.76 | 44.12 | 43.69 | 43.73 | 179,200 | -0.28(-0.64%) |
Nov 19, 2003 | 43.92 | 44.08 | 43.65 | 44.01 | 205,500 | +0.32(+0.73%) |
Nov 18, 2003 | 44.09 | 44.27 | 43.78 | 43.69 | 194,600 | -0.36(-0.82%) |
Nov 17, 2003 | 43.68 | 44.10 | 43.61 | 44.05 | 373,200 | -0.07(-0.16%) |
Nov 14, 2003 | 44.20 | 44.50 | 44.04 | 44.12 | 256,700 | -0.18(-0.41%) |
Nov 13, 2003 | 44.11 | 44.33 | 44.01 | 44.30 | 319,200 | +0.25(+0.57%) |
Nov 12, 2003 | 43.74 | 44.03 | 43.65 | 44.05 | 526,900 | +0.31(+0.71%) |
Nov 11, 2003 | 43.65 | 43.69 | 43.48 | 43.74 | 550,000 | +0.07(+0.16%) |
Nov 10, 2003 | 43.47 | 43.77 | 43.36 | 43.67 | 417,200 | +0.06(+0.14%) |
Nov 07, 2003 | 43.70 | 43.75 | 43.57 | 43.61 | 450,600 | +0.07(+0.16%) |
Nov 06, 2003 | 43.37 | 43.70 | 43.22 | 43.54 | 273,700 | +0.00(+0.00%) |
Nov 05, 2003 | 44.01 | 43.56 | 43.34 | 43.54 | 305,400 | -0.28(-0.64%) |
Nov 04, 2003 | 44.01 | 44.01 | 43.54 | 43.82 | 357,522 | -0.42(-0.95%) |
Nov 03, 2003 | 43.88 | 44.27 | 43.89 | 44.24 | 188,412 | +0.36(+0.82%) |
Oct 31, 2003 | 43.49 | 43.96 | 43.49 | 43.88 | 393,900 | +0.47(+1.08%) |
Oct 30, 2003 | 43.90 | 43.94 | 43.28 | 43.41 | 284,700 | -0.49(-1.12%) |
Oct 29, 2003 | 43.65 | 43.97 | 43.37 | 43.90 | 233,000 | +0.07(+0.16%) |
Oct 28, 2003 | 43.41 | 43.83 | 43.35 | 43.83 | 341,800 | +0.36(+0.83%) |
Oct 27, 2003 | 43.35 | 43.50 | 43.20 | 43.47 | 496,200 | +0.37(+0.86%) |
Oct 24, 2003 | 42.61 | 43.57 | 42.51 | 43.10 | 547,900 | +0.49(+1.15%) |
Oct 23, 2003 | 41.55 | 42.75 | 41.52 | 42.61 | 424,700 | +1.06(+2.55%) |
Oct 22, 2003 | 42.16 | 42.16 | 41.42 | 41.55 | 163,500 | -0.69(-1.63%) |
Oct 21, 2003 | 42.12 | 42.31 | 41.90 | 42.24 | 257,200 | +0.05(+0.12%) |
Oct 20, 2003 | 42.29 | 42.50 | 41.95 | 42.19 | 521,000 | -0.48(-1.12%) |
Oct 17, 2003 | 42.75 | 42.85 | 42.40 | 42.67 | 185,400 | -0.04(-0.09%) |
Oct 16, 2003 | 42.72 | 43.05 | 42.63 | 42.71 | 411,400 | -0.09(-0.21%) |
Oct 15, 2003 | 42.75 | 42.83 | 42.33 | 42.80 | 504,500 | +0.18(+0.42%) |
Oct 14, 2003 | 42.47 | 42.70 | 42.45 | 42.62 | 320,900 | +0.14(+0.33%) |
Oct 13, 2003 | 42.00 | 42.57 | 42.00 | 42.48 | 198,200 | +0.48(+1.14%) |
Oct 10, 2003 | 41.91 | 42.04 | 41.74 | 42.00 | 334,300 | +0.19(+0.45%) |
Oct 09, 2003 | 42.08 | 42.24 | 41.73 | 41.81 | 208,500 | -0.07(-0.17%) |
Oct 08, 2003 | 41.90 | 42.12 | 41.90 | 41.88 | 364,500 | -0.07(-0.17%) |
Oct 07, 2003 | 41.81 | 41.82 | 41.54 | 41.95 | 323,300 | +0.14(+0.33%) |
Oct 06, 2003 | 41.74 | 41.98 | 41.61 | 41.81 | 257,800 | +0.14(+0.34%) |
Oct 03, 2003 | 41.90 | 42.00 | 41.60 | 41.67 | 298,800 | +0.12(+0.29%) |
Oct 02, 2003 | 41.50 | 41.59 | 41.36 | 41.55 | 315,400 | +0.00(+0.00%) |