Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 48.41 | 49.00 | 48.23 | 48.91 | 190,266 | +0.13(+0.26%) |
Dec 30, 2003 | 48.20 | 48.91 | 47.99 | 48.78 | 192,858 | +0.46(+0.96%) |
Dec 29, 2003 | 48.40 | 48.62 | 48.13 | 48.32 | 235,681 | -0.08(-0.16%) |
Dec 26, 2003 | 48.18 | 48.58 | 48.18 | 48.40 | 49,458 | +0.02(+0.04%) |
Dec 24, 2003 | 47.43 | 48.44 | 47.43 | 48.38 | 147,651 | +0.70(+1.48%) |
Dec 23, 2003 | 47.49 | 47.81 | 47.29 | 47.67 | 153,975 | +0.18(+0.39%) |
Dec 22, 2003 | 46.45 | 47.51 | 46.45 | 47.49 | 230,912 | +1.04(+2.24%) |
Dec 19, 2003 | 46.78 | 47.10 | 46.31 | 46.45 | 368,816 | -0.28(-0.60%) |
Dec 18, 2003 | 46.87 | 47.11 | 46.58 | 46.73 | 273,735 | -0.03(-0.06%) |
Dec 17, 2003 | 47.17 | 47.17 | 46.72 | 46.76 | 205,612 | -0.43(-0.92%) |
Dec 16, 2003 | 47.51 | 47.55 | 46.95 | 47.19 | 231,326 | -0.31(-0.65%) |
Dec 15, 2003 | 48.13 | 48.32 | 47.48 | 47.50 | 114,471 | -0.63(-1.30%) |
Dec 12, 2003 | 48.14 | 48.28 | 47.98 | 48.13 | 227,283 | -0.02(-0.04%) |
Dec 11, 2003 | 47.52 | 48.34 | 47.49 | 48.14 | 180,001 | +0.63(+1.32%) |
Dec 10, 2003 | 47.50 | 47.84 | 47.45 | 47.52 | 214,218 | +0.02(+0.04%) |
Dec 09, 2003 | 47.44 | 47.69 | 47.41 | 47.50 | 199,287 | +0.10(+0.20%) |
Dec 08, 2003 | 47.19 | 47.61 | 47.19 | 47.40 | 144,021 | +0.06(+0.12%) |
Dec 05, 2003 | 46.96 | 47.37 | 46.78 | 47.34 | 187,363 | +0.14(+0.31%) |
Dec 04, 2003 | 47.74 | 47.74 | 46.67 | 47.20 | 248,435 | -0.54(-1.13%) |
Dec 03, 2003 | 48.18 | 48.41 | 47.66 | 47.74 | 161,234 | -0.20(-0.42%) |
Dec 02, 2003 | 47.55 | 48.07 | 47.55 | 47.94 | 209,345 | +0.45(+0.95%) |
Dec 01, 2003 | 46.73 | 47.55 | 46.73 | 47.49 | 393,494 | +0.95(+2.05%) |
Nov 28, 2003 | 46.20 | 46.53 | 46.18 | 46.53 | 119,862 | +0.38(+0.81%) |
Nov 26, 2003 | 45.91 | 46.27 | 45.91 | 46.16 | 158,849 | +0.44(+0.97%) |
Nov 25, 2003 | 45.94 | 46.22 | 45.63 | 45.71 | 240,658 | -0.13(-0.27%) |
Nov 24, 2003 | 45.30 | 45.96 | 45.30 | 45.84 | 87,408 | +0.73(+1.63%) |
Nov 21, 2003 | 44.94 | 45.40 | 44.94 | 45.11 | 93,318 | +0.32(+0.71%) |
Nov 20, 2003 | 44.59 | 44.94 | 44.54 | 44.79 | 96,947 | +0.04(+0.09%) |
Nov 19, 2003 | 44.94 | 45.07 | 44.66 | 44.75 | 127,846 | +0.01(+0.02%) |
Nov 18, 2003 | 45.04 | 45.56 | 44.74 | 44.74 | 120,692 | -0.24(-0.54%) |
Nov 17, 2003 | 44.91 | 44.98 | 44.70 | 44.98 | 125,254 | -0.40(-0.87%) |
Nov 14, 2003 | 45.91 | 45.91 | 45.28 | 45.38 | 150,450 | -0.49(-1.07%) |
Nov 13, 2003 | 45.79 | 46.19 | 45.68 | 45.87 | 155,738 | +0.05(+0.11%) |
Nov 12, 2003 | 44.94 | 45.82 | 44.94 | 45.82 | 185,808 | +1.00(+2.24%) |
Nov 11, 2003 | 45.23 | 45.26 | 44.79 | 44.82 | 117,892 | -0.44(-0.98%) |
Nov 10, 2003 | 45.62 | 45.66 | 45.38 | 45.26 | 182,490 | -0.41(-0.91%) |
Nov 07, 2003 | 45.56 | 46.09 | 45.42 | 45.68 | 209,656 | +0.01(+0.02%) |
Nov 06, 2003 | 45.73 | 45.78 | 45.53 | 45.67 | 187,052 | -0.08(-0.17%) |
Nov 05, 2003 | 45.35 | 45.74 | 45.03 | 45.74 | 147,858 | +0.22(+0.49%) |
Nov 04, 2003 | 45.35 | 45.81 | 45.35 | 45.52 | 255,694 | +0.01(+0.02%) |
Nov 03, 2003 | 44.89 | 45.59 | 44.93 | 45.51 | 228,708 | +0.62(+1.37%) |
Oct 31, 2003 | 45.10 | 45.18 | 44.88 | 44.89 | 195,450 | -0.13(-0.30%) |
Oct 30, 2003 | 44.94 | 45.70 | 44.94 | 45.03 | 323,919 | +0.09(+0.19%) |
Oct 29, 2003 | 46.05 | 46.05 | 44.56 | 44.94 | 782,322 | +1.18(+2.69%) |
Oct 28, 2003 | 40.99 | 44.11 | 40.99 | 43.77 | 1,166,380 | +3.68(+9.19%) |
Oct 27, 2003 | 40.41 | 40.54 | 40.02 | 40.08 | 199,494 | -0.19(-0.48%) |
Oct 24, 2003 | 40.07 | 40.36 | 39.25 | 40.27 | 261,396 | +0.06(+0.14%) |
Oct 23, 2003 | 40.36 | 40.60 | 39.93 | 40.22 | 302,041 | -0.19(-0.48%) |
Oct 22, 2003 | 41.58 | 41.58 | 40.40 | 40.41 | 256,419 | -1.22(-2.94%) |
Oct 21, 2003 | 41.69 | 41.92 | 41.67 | 41.63 | 111,775 | -0.07(-0.16%) |
Oct 20, 2003 | 41.70 | 42.04 | 41.67 | 41.70 | 160,611 | +0.20(+0.49%) |
Oct 17, 2003 | 42.06 | 42.06 | 41.12 | 41.50 | 164,759 | -0.41(-0.99%) |
Oct 16, 2003 | 41.47 | 41.89 | 41.41 | 41.91 | 63,767 | +0.37(+0.88%) |
Oct 15, 2003 | 41.83 | 41.85 | 41.58 | 41.55 | 69,678 | -0.21(-0.51%) |
Oct 14, 2003 | 42.27 | 42.16 | 41.68 | 41.76 | 85,023 | -0.51(-1.21%) |
Oct 13, 2003 | 41.61 | 42.39 | 41.63 | 42.27 | 93,837 | +0.67(+1.60%) |
Oct 10, 2003 | 41.33 | 41.85 | 41.28 | 41.61 | 202,916 | +0.14(+0.33%) |
Oct 09, 2003 | 40.99 | 41.95 | 40.99 | 41.47 | 214,011 | +0.48(+1.18%) |
Oct 08, 2003 | 41.28 | 41.33 | 41.03 | 40.99 | 116,855 | -0.28(-0.68%) |
Oct 07, 2003 | 41.28 | 41.45 | 41.07 | 41.27 | 148,687 | -0.11(-0.26%) |
Oct 06, 2003 | 41.13 | 41.42 | 41.13 | 41.37 | 50,703 | +0.38(+0.92%) |
Oct 03, 2003 | 41.37 | 41.42 | 40.97 | 41.00 | 161,648 | -0.01(-0.02%) |
Oct 02, 2003 | 40.80 | 41.13 | 40.65 | 41.01 | 236,407 | +0.36(+0.88%) |