Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 49.56 | 49.66 | 49.34 | 49.48 | 217,702 | -0.03(-0.06%) |
Dec 30, 2003 | 49.49 | 49.53 | 49.47 | 49.51 | 243,150 | +0.02(+0.03%) |
Dec 29, 2003 | 49.05 | 49.50 | 48.98 | 49.50 | 234,879 | +0.69(+1.42%) |
Dec 26, 2003 | 48.89 | 48.92 | 48.73 | 48.81 | 272,923 | +0.09(+0.19%) |
Dec 24, 2003 | 48.66 | 48.88 | 48.66 | 48.71 | 90,847 | -0.09(-0.19%) |
Dec 23, 2003 | 48.66 | 48.88 | 48.61 | 48.81 | 190,855 | +0.20(+0.40%) |
Dec 22, 2003 | 48.42 | 48.66 | 48.41 | 48.61 | 304,732 | +0.11(+0.23%) |
Dec 19, 2003 | 48.59 | 48.60 | 48.23 | 48.50 | 116,040 | +0.07(+0.15%) |
Dec 18, 2003 | 48.06 | 48.51 | 48.02 | 48.43 | 318,474 | +0.50(+1.05%) |
Dec 17, 2003 | 47.82 | 47.93 | 47.67 | 47.93 | 150,521 | +0.07(+0.15%) |
Dec 16, 2003 | 47.75 | 47.86 | 47.49 | 47.86 | 73,797 | +0.13(+0.26%) |
Dec 15, 2003 | 48.48 | 48.48 | 47.73 | 47.73 | 463,652 | -0.17(-0.36%) |
Dec 12, 2003 | 47.89 | 47.92 | 47.60 | 47.90 | 483,373 | -0.13(-0.28%) |
Dec 11, 2003 | 47.54 | 48.12 | 47.45 | 48.04 | 169,988 | +0.80(+1.70%) |
Dec 10, 2003 | 47.59 | 47.60 | 47.36 | 47.23 | 160,954 | -0.28(-0.58%) |
Dec 09, 2003 | 48.11 | 48.11 | 47.63 | 47.51 | 126,600 | -0.51(-1.06%) |
Dec 08, 2003 | 47.71 | 48.02 | 47.59 | 48.02 | 164,390 | +0.39(+0.83%) |
Dec 05, 2003 | 47.82 | 47.91 | 47.51 | 47.63 | 105,352 | -0.41(-0.85%) |
Dec 04, 2003 | 47.83 | 48.06 | 47.83 | 48.04 | 82,322 | -0.02(-0.03%) |
Dec 03, 2003 | 48.22 | 48.33 | 48.05 | 48.05 | 145,177 | -0.02(-0.03%) |
Dec 02, 2003 | 48.06 | 48.20 | 48.01 | 48.07 | 86,775 | -0.07(-0.15%) |
Dec 01, 2003 | 47.91 | 48.12 | 47.91 | 48.14 | 168,843 | +0.51(+1.07%) |
Nov 28, 2003 | 47.53 | 47.68 | 47.53 | 47.63 | 528,415 | +0.16(+0.33%) |
Nov 26, 2003 | 47.37 | 47.61 | 47.14 | 47.47 | 72,525 | +0.10(+0.22%) |
Nov 25, 2003 | 47.21 | 47.43 | 47.21 | 47.37 | 172,533 | +0.13(+0.27%) |
Nov 24, 2003 | 46.80 | 47.24 | 46.80 | 47.24 | 192,891 | +0.90(+1.95%) |
Nov 21, 2003 | 46.54 | 46.54 | 46.54 | 46.34 | 44,278 | -0.20(-0.42%) |
Nov 20, 2003 | 46.39 | 46.90 | 46.37 | 46.54 | 91,101 | -0.13(-0.29%) |
Nov 19, 2003 | 46.45 | 46.79 | 46.39 | 46.67 | 132,962 | +0.43(+0.93%) |
Nov 18, 2003 | 46.87 | 47.08 | 46.24 | 46.24 | 328,780 | -0.50(-1.06%) |
Nov 17, 2003 | 46.66 | 46.88 | 46.42 | 46.73 | 123,928 | -0.35(-0.73%) |
Nov 14, 2003 | 47.55 | 47.70 | 47.01 | 47.08 | 75,451 | -0.44(-0.93%) |
Nov 13, 2003 | 47.32 | 47.53 | 47.27 | 47.52 | 182,076 | +0.03(+0.07%) |
Nov 12, 2003 | 47.00 | 47.49 | 47.00 | 47.49 | 88,429 | +0.68(+1.46%) |
Nov 11, 2003 | 46.91 | 46.91 | 46.69 | 46.80 | 108,278 | -0.09(-0.20%) |
Nov 10, 2003 | 47.27 | 47.27 | 46.97 | 46.90 | 850,961 | -0.28(-0.60%) |
Nov 07, 2003 | 47.40 | 47.63 | 47.18 | 47.18 | 189,583 | -0.22(-0.46%) |
Nov 06, 2003 | 47.12 | 47.45 | 46.94 | 47.40 | 110,187 | +0.22(+0.47%) |
Nov 05, 2003 | 47.20 | 47.22 | 46.80 | 47.18 | 1,084,823 | -0.02(-0.03%) |
Nov 04, 2003 | 47.20 | 47.35 | 47.16 | 47.20 | 92,655 | -0.07(-0.15%) |
Nov 03, 2003 | 47.20 | 47.42 | 47.20 | 47.27 | 113,341 | +0.26(+0.55%) |
Oct 31, 2003 | 46.99 | 47.05 | 46.90 | 47.01 | 907,964 | +0.05(+0.10%) |
Oct 30, 2003 | 47.08 | 47.08 | 46.75 | 46.96 | 144,159 | +0.16(+0.34%) |
Oct 29, 2003 | 46.60 | 46.90 | 46.56 | 46.80 | 143,650 | +0.02(+0.05%) |
Oct 28, 2003 | 46.24 | 46.78 | 46.16 | 46.78 | 553,608 | +0.85(+1.85%) |
Oct 27, 2003 | 46.00 | 46.25 | 45.88 | 45.93 | 255,746 | +0.07(+0.15%) |
Oct 24, 2003 | 45.67 | 45.86 | 45.44 | 45.86 | 69,344 | -0.15(-0.32%) |
Oct 23, 2003 | 45.76 | 46.10 | 45.65 | 46.01 | 126,091 | +0.04(+0.09%) |
Oct 22, 2003 | 46.17 | 46.23 | 45.80 | 45.97 | 205,233 | -0.57(-1.23%) |
Oct 21, 2003 | 46.50 | 46.76 | 46.42 | 46.54 | 225,973 | +0.14(+0.30%) |
Oct 20, 2003 | 46.35 | 46.47 | 46.24 | 46.40 | 123,547 | +0.06(+0.14%) |
Oct 17, 2003 | 46.87 | 46.87 | 46.17 | 46.34 | 127,746 | -0.49(-1.04%) |
Oct 16, 2003 | 46.60 | 46.80 | 46.60 | 46.83 | 53,948 | +0.17(+0.37%) |
Oct 15, 2003 | 46.93 | 47.08 | 46.57 | 46.65 | 106,624 | -0.13(-0.29%) |
Oct 14, 2003 | 46.62 | 46.81 | 46.57 | 46.79 | 360,590 | +0.12(+0.25%) |
Oct 13, 2003 | 46.55 | 46.82 | 46.54 | 46.67 | 310,585 | +0.38(+0.82%) |
Oct 10, 2003 | 46.39 | 46.41 | 46.21 | 46.29 | 49,876 | +0.05(+0.12%) |
Oct 09, 2003 | 46.50 | 46.73 | 46.28 | 46.24 | 139,324 | +0.17(+0.38%) |
Oct 08, 2003 | 46.09 | 46.21 | 45.95 | 46.06 | 169,225 | -0.23(-0.49%) |
Oct 07, 2003 | 45.90 | 46.21 | 45.90 | 46.29 | 131,944 | +0.27(+0.58%) |
Oct 06, 2003 | 45.96 | 46.13 | 45.85 | 46.02 | 67,435 | +0.25(+0.55%) |
Oct 03, 2003 | 46.09 | 46.17 | 45.80 | 45.77 | 261,090 | +0.39(+0.85%) |
Oct 02, 2003 | 45.26 | 45.44 | 45.14 | 45.39 | 147,467 | +0.20(+0.43%) |