Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 45.76 | 46.00 | 45.62 | 45.89 | 1,790,500 | +0.13(+0.28%) |
Dec 30, 2003 | 45.86 | 45.89 | 45.53 | 45.76 | 1,912,200 | -0.18(-0.39%) |
Dec 29, 2003 | 45.51 | 45.94 | 45.22 | 45.94 | 2,126,700 | +0.48(+1.06%) |
Dec 26, 2003 | 45.41 | 45.65 | 45.36 | 45.46 | 625,900 | +0.01(+0.02%) |
Dec 24, 2003 | 45.61 | 45.76 | 45.36 | 45.45 | 1,110,400 | -0.15(-0.33%) |
Dec 23, 2003 | 45.34 | 45.75 | 45.32 | 45.60 | 3,244,700 | +0.26(+0.57%) |
Dec 22, 2003 | 44.80 | 45.34 | 44.72 | 45.34 | 3,622,100 | +0.54(+1.21%) |
Dec 19, 2003 | 44.99 | 44.99 | 44.47 | 44.80 | 4,561,800 | +0.07(+0.16%) |
Dec 18, 2003 | 44.77 | 44.97 | 44.20 | 44.73 | 3,706,000 | +0.11(+0.25%) |
Dec 17, 2003 | 44.27 | 44.85 | 44.05 | 44.62 | 2,824,300 | +0.14(+0.31%) |
Dec 16, 2003 | 44.28 | 44.53 | 43.86 | 44.48 | 2,614,100 | +0.42(+0.95%) |
Dec 15, 2003 | 45.41 | 45.41 | 44.04 | 44.06 | 3,526,500 | -0.37(-0.83%) |
Dec 12, 2003 | 44.10 | 44.43 | 43.99 | 44.43 | 2,956,900 | +0.36(+0.82%) |
Dec 11, 2003 | 43.90 | 44.07 | 43.50 | 44.07 | 3,968,200 | +0.12(+0.27%) |
Dec 10, 2003 | 43.88 | 44.12 | 43.77 | 43.95 | 5,548,700 | -0.01(-0.02%) |
Dec 09, 2003 | 44.16 | 44.20 | 43.70 | 43.96 | 4,239,500 | +0.00(+0.00%) |
Dec 08, 2003 | 43.35 | 44.00 | 43.26 | 43.96 | 3,050,100 | +0.55(+1.27%) |
Dec 05, 2003 | 43.50 | 43.72 | 43.37 | 43.41 | 3,315,000 | -0.55(-1.25%) |
Dec 04, 2003 | 43.25 | 43.96 | 43.25 | 43.96 | 5,523,000 | +0.80(+1.85%) |
Dec 03, 2003 | 42.44 | 43.43 | 42.44 | 43.16 | 5,633,200 | +0.82(+1.94%) |
Dec 02, 2003 | 42.55 | 42.62 | 42.09 | 42.34 | 4,815,800 | -0.36(-0.84%) |
Dec 01, 2003 | 42.00 | 42.70 | 41.78 | 42.70 | 5,862,000 | +1.24(+2.99%) |
Nov 28, 2003 | 41.35 | 41.60 | 41.32 | 41.46 | 1,265,900 | +0.19(+0.46%) |
Nov 26, 2003 | 41.00 | 41.66 | 40.96 | 41.27 | 6,838,100 | +0.72(+1.78%) |
Nov 25, 2003 | 39.84 | 40.55 | 39.84 | 40.55 | 4,003,300 | +0.59(+1.48%) |
Nov 24, 2003 | 39.65 | 40.02 | 39.64 | 39.96 | 4,138,200 | +0.57(+1.45%) |
Nov 21, 2003 | 39.38 | 39.63 | 39.17 | 39.39 | 3,285,400 | +0.18(+0.46%) |
Nov 20, 2003 | 39.33 | 39.65 | 39.00 | 39.21 | 2,745,400 | -0.36(-0.91%) |
Nov 19, 2003 | 39.40 | 39.72 | 39.31 | 39.57 | 2,396,000 | +0.14(+0.36%) |
Nov 18, 2003 | 39.88 | 40.03 | 39.40 | 39.43 | 3,217,800 | -0.30(-0.76%) |
Nov 17, 2003 | 40.20 | 40.66 | 39.50 | 39.73 | 4,532,300 | -0.46(-1.14%) |
Nov 14, 2003 | 40.48 | 41.10 | 40.01 | 40.19 | 3,200,000 | -0.29(-0.72%) |
Nov 13, 2003 | 40.58 | 40.74 | 40.35 | 40.48 | 2,300,300 | -0.20(-0.49%) |
Nov 12, 2003 | 40.67 | 40.75 | 40.27 | 40.68 | 2,373,500 | -0.17(-0.42%) |
Nov 11, 2003 | 40.59 | 41.16 | 40.40 | 40.85 | 3,500,100 | +0.43(+1.06%) |
Nov 10, 2003 | 40.08 | 40.60 | 40.06 | 40.42 | 3,364,100 | +0.34(+0.85%) |
Nov 07, 2003 | 40.43 | 40.95 | 39.94 | 40.08 | 4,217,700 | -0.02(-0.05%) |
Nov 06, 2003 | 39.80 | 40.24 | 39.46 | 40.10 | 3,037,300 | +0.30(+0.75%) |
Nov 05, 2003 | 39.91 | 40.10 | 39.53 | 39.80 | 2,356,100 | -0.13(-0.33%) |
Nov 04, 2003 | 40.32 | 40.32 | 39.80 | 39.93 | 3,979,300 | -0.28(-0.70%) |
Nov 03, 2003 | 40.40 | 40.42 | 39.96 | 40.21 | 3,842,600 | -0.19(-0.47%) |
Oct 31, 2003 | 40.95 | 41.10 | 40.36 | 40.40 | 3,767,400 | -0.09(-0.22%) |
Oct 30, 2003 | 40.30 | 41.00 | 39.72 | 40.49 | 4,379,700 | +0.64(+1.61%) |
Oct 29, 2003 | 39.99 | 40.03 | 39.41 | 39.85 | 3,734,700 | -0.14(-0.35%) |
Oct 28, 2003 | 39.42 | 39.99 | 39.20 | 39.99 | 5,355,400 | +0.61(+1.55%) |
Oct 27, 2003 | 39.25 | 39.43 | 39.11 | 39.38 | 3,794,700 | +0.31(+0.79%) |
Oct 24, 2003 | 39.65 | 39.65 | 38.60 | 39.07 | 4,299,100 | -0.58(-1.46%) |
Oct 23, 2003 | 39.40 | 39.99 | 39.30 | 39.65 | 5,606,300 | +0.45(+1.15%) |
Oct 22, 2003 | 40.95 | 40.95 | 38.96 | 39.20 | 8,491,400 | -1.75(-4.27%) |
Oct 21, 2003 | 41.00 | 41.05 | 40.78 | 40.95 | 3,531,000 | -0.08(-0.19%) |
Oct 20, 2003 | 40.89 | 41.06 | 40.50 | 41.03 | 3,114,900 | +0.40(+0.98%) |
Oct 17, 2003 | 40.70 | 41.28 | 40.51 | 40.63 | 4,173,800 | +0.04(+0.10%) |
Oct 16, 2003 | 40.08 | 40.81 | 39.87 | 40.59 | 3,376,900 | +0.52(+1.30%) |
Oct 15, 2003 | 40.45 | 40.48 | 39.86 | 40.07 | 4,557,400 | -0.32(-0.79%) |
Oct 14, 2003 | 40.73 | 40.89 | 40.10 | 40.39 | 3,052,100 | -0.11(-0.27%) |
Oct 13, 2003 | 40.55 | 40.89 | 40.40 | 40.50 | 2,529,700 | +0.08(+0.20%) |
Oct 10, 2003 | 40.89 | 41.06 | 40.25 | 40.42 | 2,377,300 | -0.47(-1.15%) |
Oct 09, 2003 | 41.35 | 41.50 | 40.50 | 40.89 | 2,903,900 | -0.09(-0.22%) |
Oct 08, 2003 | 41.10 | 41.48 | 40.62 | 40.98 | 2,650,800 | -0.06(-0.15%) |
Oct 07, 2003 | 40.60 | 41.22 | 40.19 | 41.04 | 2,757,600 | +0.37(+0.91%) |
Oct 06, 2003 | 40.62 | 40.92 | 40.55 | 40.67 | 1,535,500 | -0.11(-0.27%) |
Oct 03, 2003 | 40.53 | 41.40 | 40.42 | 40.78 | 3,608,500 | +0.82(+2.05%) |
Oct 02, 2003 | 40.14 | 40.18 | 39.86 | 39.96 | 3,918,800 | -0.14(-0.35%) |