Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 48.55 | 48.97 | 48.35 | 48.80 | 1,234,217 | +0.17(+0.34%) |
Dec 30, 2003 | 48.88 | 49.00 | 48.45 | 48.63 | 1,239,492 | -0.33(-0.68%) |
Dec 29, 2003 | 48.25 | 49.13 | 48.25 | 48.97 | 1,667,015 | +0.85(+1.77%) |
Dec 26, 2003 | 48.31 | 48.42 | 47.92 | 48.12 | 352,041 | -0.18(-0.36%) |
Dec 24, 2003 | 48.05 | 48.55 | 47.86 | 48.29 | 499,238 | -0.02(-0.03%) |
Dec 23, 2003 | 48.33 | 48.33 | 47.85 | 48.31 | 1,333,939 | +0.12(+0.25%) |
Dec 22, 2003 | 47.54 | 48.23 | 47.54 | 48.19 | 2,817,461 | +0.64(+1.36%) |
Dec 19, 2003 | 47.21 | 47.69 | 46.87 | 47.54 | 3,179,048 | +0.33(+0.71%) |
Dec 18, 2003 | 45.02 | 47.28 | 45.80 | 47.21 | 4,313,040 | +2.19(+4.86%) |
Dec 17, 2003 | 44.99 | 45.19 | 44.62 | 45.02 | 1,546,696 | +0.03(+0.07%) |
Dec 16, 2003 | 44.16 | 45.07 | 44.16 | 44.99 | 2,582,725 | +0.83(+1.88%) |
Dec 15, 2003 | 44.79 | 45.58 | 44.05 | 44.16 | 3,110,222 | -0.63(-1.40%) |
Dec 12, 2003 | 44.89 | 44.89 | 44.51 | 44.79 | 1,657,093 | +0.21(+0.46%) |
Dec 11, 2003 | 44.23 | 44.99 | 44.21 | 44.58 | 3,746,358 | +0.55(+1.25%) |
Dec 10, 2003 | 45.53 | 45.65 | 43.91 | 44.03 | 4,651,643 | -1.90(-4.13%) |
Dec 09, 2003 | 47.14 | 47.14 | 45.92 | 45.93 | 2,369,842 | -1.11(-2.37%) |
Dec 08, 2003 | 47.10 | 47.45 | 46.69 | 47.04 | 1,596,306 | -0.06(-0.14%) |
Dec 05, 2003 | 47.30 | 47.30 | 46.98 | 47.10 | 1,305,429 | -0.75(-1.56%) |
Dec 04, 2003 | 48.05 | 48.08 | 47.59 | 47.85 | 1,419,092 | -0.20(-0.41%) |
Dec 03, 2003 | 47.65 | 48.58 | 47.53 | 48.05 | 2,391,821 | +0.64(+1.36%) |
Dec 02, 2003 | 47.91 | 47.93 | 47.37 | 47.41 | 2,059,749 | -0.53(-1.10%) |
Dec 01, 2003 | 47.78 | 48.05 | 47.57 | 47.93 | 2,018,931 | +0.38(+0.80%) |
Nov 28, 2003 | 47.45 | 47.65 | 47.08 | 47.55 | 749,296 | -0.01(-0.02%) |
Nov 26, 2003 | 46.90 | 47.56 | 46.62 | 47.56 | 1,986,025 | +0.83(+1.77%) |
Nov 25, 2003 | 46.78 | 47.46 | 46.72 | 46.73 | 2,018,429 | +0.09(+0.19%) |
Nov 24, 2003 | 45.24 | 46.78 | 45.22 | 46.64 | 2,920,323 | +1.66(+3.68%) |
Nov 21, 2003 | 45.40 | 45.86 | 44.99 | 44.99 | 2,353,892 | -0.41(-0.91%) |
Nov 20, 2003 | 46.06 | 46.38 | 45.38 | 45.40 | 2,044,176 | -0.81(-1.76%) |
Nov 19, 2003 | 45.82 | 46.27 | 45.03 | 46.21 | 2,406,641 | +0.31(+0.68%) |
Nov 18, 2003 | 46.54 | 46.55 | 45.80 | 45.90 | 1,965,553 | -0.24(-0.52%) |
Nov 17, 2003 | 45.66 | 46.86 | 45.57 | 46.14 | 3,201,278 | -0.72(-1.53%) |
Nov 14, 2003 | 47.81 | 48.13 | 46.86 | 46.86 | 1,943,700 | -0.97(-2.03%) |
Nov 13, 2003 | 48.12 | 48.12 | 47.65 | 47.83 | 2,313,953 | -0.28(-0.58%) |
Nov 12, 2003 | 47.41 | 48.16 | 47.37 | 48.11 | 1,963,921 | +0.76(+1.60%) |
Nov 11, 2003 | 47.20 | 47.81 | 47.35 | 47.35 | 2,623,794 | +0.15(+0.32%) |
Nov 10, 2003 | 47.65 | 47.91 | 47.08 | 47.20 | 2,768,354 | -0.57(-1.20%) |
Nov 07, 2003 | 48.65 | 48.90 | 47.76 | 47.77 | 2,453,991 | -0.76(-1.56%) |
Nov 06, 2003 | 48.79 | 48.81 | 47.82 | 48.53 | 2,654,942 | -0.26(-0.54%) |
Nov 05, 2003 | 49.13 | 49.13 | 48.36 | 48.79 | 2,249,899 | -0.33(-0.68%) |
Nov 04, 2003 | 48.74 | 49.32 | 48.74 | 49.13 | 3,036,623 | -0.09(-0.18%) |
Nov 03, 2003 | 48.41 | 49.31 | 48.16 | 49.21 | 3,829,964 | +0.80(+1.66%) |
Oct 31, 2003 | 47.65 | 48.88 | 47.54 | 48.41 | 4,733,656 | +0.66(+1.38%) |
Oct 30, 2003 | 50.46 | 49.29 | 47.37 | 47.75 | 8,573,332 | -2.72(-5.38%) |
Oct 29, 2003 | 51.05 | 51.05 | 50.26 | 50.46 | 3,833,646 | -0.59(-1.15%) |
Oct 28, 2003 | 49.68 | 50.93 | 49.16 | 51.05 | 4,109,326 | +1.89(+3.85%) |
Oct 27, 2003 | 49.44 | 50.04 | 48.92 | 49.16 | 2,013,782 | -0.18(-0.36%) |
Oct 24, 2003 | 49.75 | 49.75 | 48.91 | 49.33 | 2,869,960 | -0.41(-0.83%) |
Oct 23, 2003 | 47.77 | 50.47 | 47.77 | 49.75 | 5,941,876 | +1.89(+3.96%) |
Oct 22, 2003 | 49.19 | 49.19 | 47.84 | 47.85 | 3,511,873 | -1.34(-2.72%) |
Oct 21, 2003 | 48.70 | 49.24 | 48.62 | 49.19 | 2,902,112 | +0.57(+1.18%) |
Oct 20, 2003 | 48.17 | 48.68 | 48.08 | 48.62 | 2,125,435 | +0.45(+0.93%) |
Oct 17, 2003 | 48.82 | 49.24 | 48.01 | 48.17 | 1,992,180 | -0.64(-1.32%) |
Oct 16, 2003 | 48.29 | 48.91 | 48.18 | 48.82 | 2,909,396 | +0.05(+0.10%) |
Oct 15, 2003 | 49.46 | 49.56 | 48.52 | 48.77 | 2,619,022 | -0.88(-1.76%) |
Oct 14, 2003 | 50.16 | 49.75 | 49.17 | 49.64 | 3,470,427 | -0.52(-1.03%) |
Oct 13, 2003 | 49.36 | 50.44 | 49.36 | 50.16 | 1,981,755 | +0.81(+1.65%) |
Oct 10, 2003 | 50.38 | 50.39 | 49.20 | 49.35 | 4,397,440 | -1.04(-2.05%) |
Oct 09, 2003 | 48.42 | 50.56 | 48.42 | 50.38 | 4,654,909 | +1.97(+4.06%) |
Oct 08, 2003 | 48.23 | 48.97 | 47.89 | 48.42 | 3,119,265 | +0.19(+0.40%) |
Oct 07, 2003 | 48.06 | 48.33 | 47.57 | 48.23 | 3,340,939 | +0.17(+0.35%) |
Oct 06, 2003 | 47.53 | 48.17 | 47.53 | 48.06 | 2,385,290 | +0.53(+1.11%) |
Oct 03, 2003 | 47.93 | 48.37 | 47.41 | 47.53 | 3,117,381 | +0.35(+0.74%) |
Oct 02, 2003 | 46.83 | 47.30 | 46.75 | 47.18 | 2,408,651 | +0.52(+1.11%) |