Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 53.18 | 53.29 | 52.89 | 53.19 | 8,236,303 | +0.03(+0.05%) |
Dec 30, 2003 | 53.53 | 53.66 | 53.01 | 53.16 | 6,975,654 | -0.51(-0.95%) |
Dec 29, 2003 | 53.43 | 53.79 | 53.39 | 53.67 | 7,028,798 | +0.36(+0.67%) |
Dec 26, 2003 | 53.01 | 53.37 | 52.97 | 53.32 | 2,454,216 | +0.36(+0.68%) |
Dec 24, 2003 | 53.26 | 53.26 | 52.90 | 52.95 | 3,067,552 | -0.30(-0.56%) |
Dec 23, 2003 | 53.41 | 53.63 | 52.99 | 53.25 | 6,406,924 | -0.34(-0.64%) |
Dec 22, 2003 | 53.28 | 53.66 | 53.25 | 53.60 | 7,548,391 | +0.14(+0.27%) |
Dec 19, 2003 | 53.51 | 53.52 | 53.18 | 53.45 | 12,354,717 | +0.24(+0.44%) |
Dec 18, 2003 | 53.37 | 53.59 | 53.09 | 53.22 | 11,976,783 | -0.38(-0.72%) |
Dec 17, 2003 | 53.86 | 53.87 | 53.29 | 53.60 | 10,546,769 | -0.33(-0.62%) |
Dec 16, 2003 | 52.86 | 54.02 | 52.73 | 53.94 | 13,070,160 | +1.07(+2.03%) |
Dec 15, 2003 | 53.62 | 53.93 | 52.85 | 52.86 | 10,392,738 | -0.34(-0.65%) |
Dec 12, 2003 | 53.20 | 53.47 | 52.94 | 53.21 | 8,851,208 | +0.18(+0.34%) |
Dec 11, 2003 | 52.78 | 53.36 | 52.75 | 53.03 | 11,172,651 | +0.38(+0.73%) |
Dec 10, 2003 | 52.05 | 53.22 | 52.02 | 52.64 | 12,437,482 | +0.63(+1.21%) |
Dec 09, 2003 | 52.31 | 52.89 | 52.00 | 52.01 | 12,147,367 | -0.33(-0.62%) |
Dec 08, 2003 | 51.95 | 52.50 | 51.95 | 52.34 | 9,308,074 | +0.32(+0.62%) |
Dec 05, 2003 | 52.40 | 52.40 | 51.94 | 52.02 | 10,242,715 | -0.45(-0.85%) |
Dec 04, 2003 | 51.68 | 52.48 | 51.67 | 52.47 | 9,340,135 | +0.64(+1.24%) |
Dec 03, 2003 | 52.31 | 52.48 | 51.82 | 51.82 | 10,750,459 | -0.26(-0.50%) |
Dec 02, 2003 | 51.98 | 52.50 | 51.95 | 52.08 | 8,872,117 | -0.15(-0.29%) |
Dec 01, 2003 | 52.17 | 52.43 | 51.93 | 52.23 | 9,121,459 | +0.27(+0.52%) |
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%) |