Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 56.03 | 56.18 | 55.90 | 56.03 | 53,117 | +0.07(+0.13%) |
Dec 30, 2003 | 56.14 | 56.31 | 55.78 | 55.95 | 119,294 | +0.65(+1.17%) |
Dec 29, 2003 | 54.52 | 55.43 | 54.51 | 55.30 | 129,419 | +1.21(+2.23%) |
Dec 26, 2003 | 54.21 | 54.26 | 53.95 | 54.10 | 10,711 | -0.05(-0.09%) |
Dec 24, 2003 | 53.95 | 54.15 | 53.74 | 54.15 | 21,716 | +0.37(+0.68%) |
Dec 23, 2003 | 53.61 | 53.86 | 53.57 | 53.78 | 77,181 | +0.33(+0.61%) |
Dec 22, 2003 | 53.44 | 53.84 | 53.30 | 53.45 | 144,679 | +0.38(+0.72%) |
Dec 19, 2003 | 53.34 | 53.34 | 52.76 | 53.07 | 106,528 | -0.09(-0.17%) |
Dec 18, 2003 | 52.52 | 53.21 | 52.50 | 53.16 | 167,716 | +0.87(+1.67%) |
Dec 17, 2003 | 52.56 | 52.58 | 51.97 | 52.29 | 127,071 | -1.04(-1.96%) |
Dec 16, 2003 | 52.85 | 53.33 | 52.75 | 53.33 | 127,658 | +0.74(+1.41%) |
Dec 15, 2003 | 53.31 | 53.33 | 52.59 | 52.59 | 187,378 | -0.67(-1.25%) |
Dec 12, 2003 | 53.53 | 53.57 | 52.98 | 53.25 | 128,391 | +0.93(+1.77%) |
Dec 11, 2003 | 51.58 | 52.43 | 51.56 | 52.33 | 104,034 | +0.57(+1.09%) |
Dec 10, 2003 | 51.82 | 52.20 | 51.57 | 51.76 | 101,246 | -0.11(-0.21%) |
Dec 09, 2003 | 52.03 | 52.69 | 51.80 | 51.87 | 64,709 | -0.16(-0.31%) |
Dec 08, 2003 | 51.43 | 52.10 | 51.43 | 52.03 | 132,793 | +0.76(+1.48%) |
Dec 05, 2003 | 51.36 | 51.52 | 51.18 | 51.28 | 121,495 | -0.31(-0.59%) |
Dec 04, 2003 | 51.90 | 51.98 | 51.67 | 51.58 | 207,334 | -0.07(-0.14%) |
Dec 03, 2003 | 51.26 | 52.27 | 51.21 | 51.66 | 611,732 | +2.66(+5.42%) |
Dec 02, 2003 | 48.63 | 49.43 | 49.01 | 49.00 | 139,250 | +0.37(+0.76%) |
Dec 01, 2003 | 47.50 | 48.80 | 48.40 | 48.63 | 208,508 | +1.13(+2.38%) |
Nov 28, 2003 | 47.32 | 47.65 | 47.21 | 47.50 | 104,621 | +1.09(+2.35%) |
Nov 26, 2003 | 47.02 | 47.02 | 46.19 | 46.41 | 142,331 | +0.75(+1.64%) |
Nov 25, 2003 | 45.63 | 45.85 | 45.42 | 45.66 | 65,589 | +0.48(+1.06%) |
Nov 24, 2003 | 44.71 | 45.31 | 44.67 | 45.18 | 70,285 | +0.85(+1.92%) |
Nov 21, 2003 | 44.28 | 44.49 | 44.17 | 44.33 | 65,589 | +0.05(+0.12%) |
Nov 20, 2003 | 44.12 | 44.82 | 44.07 | 44.28 | 64,856 | -0.77(-1.71%) |
Nov 19, 2003 | 44.80 | 45.19 | 44.80 | 45.05 | 95,963 | +0.85(+1.91%) |
Nov 18, 2003 | 44.43 | 44.43 | 44.40 | 44.20 | 139,837 | -0.31(-0.70%) |
Nov 17, 2003 | 44.54 | 44.58 | 44.18 | 44.52 | 286,717 | -0.89(-1.95%) |
Nov 14, 2003 | 45.65 | 45.91 | 45.49 | 45.40 | 131,620 | +0.08(+0.18%) |
Nov 13, 2003 | 45.08 | 45.39 | 45.04 | 45.32 | 27,732 | -0.06(-0.14%) |
Nov 12, 2003 | 44.86 | 45.47 | 44.86 | 45.38 | 68,964 | +0.72(+1.60%) |
Nov 11, 2003 | 44.35 | 44.88 | 44.33 | 44.67 | 131,179 | -0.01(-0.02%) |
Nov 10, 2003 | 44.92 | 44.92 | 44.68 | 44.67 | 41,965 | -0.55(-1.21%) |
Nov 07, 2003 | 45.16 | 45.44 | 44.93 | 45.22 | 85,839 | +0.20(+0.45%) |
Nov 06, 2003 | 44.77 | 45.21 | 44.54 | 45.01 | 46,514 | -0.04(-0.09%) |
Nov 05, 2003 | 44.98 | 45.31 | 44.68 | 45.05 | 230,665 | -0.30(-0.66%) |
Nov 04, 2003 | 45.52 | 45.60 | 45.31 | 45.35 | 159,792 | +0.13(+0.29%) |
Nov 03, 2003 | 45.52 | 45.52 | 45.01 | 45.22 | 121,935 | +0.62(+1.39%) |
Oct 31, 2003 | 44.63 | 44.81 | 44.39 | 44.60 | 168,009 | -0.72(-1.59%) |
Oct 30, 2003 | 45.54 | 45.54 | 45.18 | 45.33 | 70,138 | -0.81(-1.76%) |
Oct 29, 2003 | 45.97 | 46.24 | 45.93 | 46.14 | 119,587 | +0.34(+0.74%) |
Oct 28, 2003 | 45.24 | 45.63 | 45.15 | 45.80 | 238,295 | +1.06(+2.36%) |
Oct 27, 2003 | 44.60 | 44.97 | 44.50 | 44.74 | 93,762 | +0.44(+1.00%) |
Oct 24, 2003 | 44.13 | 44.66 | 44.13 | 44.30 | 38,737 | -0.21(-0.47%) |
Oct 23, 2003 | 44.06 | 44.69 | 44.05 | 44.51 | 101,979 | -0.20(-0.46%) |
Oct 22, 2003 | 44.75 | 44.99 | 44.51 | 44.71 | 119,000 | -0.48(-1.07%) |
Oct 21, 2003 | 44.86 | 45.50 | 44.83 | 45.20 | 152,456 | +0.04(+0.09%) |
Oct 20, 2003 | 44.84 | 45.29 | 44.75 | 45.16 | 87,893 | +0.46(+1.04%) |
Oct 17, 2003 | 45.10 | 45.12 | 44.41 | 44.69 | 133,527 | -0.92(-2.02%) |
Oct 16, 2003 | 45.07 | 45.60 | 45.07 | 45.61 | 106,088 | +0.57(+1.26%) |
Oct 15, 2003 | 45.55 | 45.55 | 44.94 | 45.05 | 103,153 | -0.57(-1.25%) |
Oct 14, 2003 | 45.03 | 45.65 | 44.89 | 45.62 | 92,148 | +0.27(+0.59%) |
Oct 13, 2003 | 45.33 | 45.55 | 45.10 | 45.35 | 162,287 | +0.44(+0.99%) |
Oct 10, 2003 | 44.94 | 45.03 | 44.68 | 44.91 | 76,888 | +0.76(+1.73%) |
Oct 09, 2003 | 44.50 | 44.62 | 44.05 | 44.15 | 90,974 | +0.42(+0.97%) |
Oct 08, 2003 | 44.28 | 44.28 | 43.66 | 43.73 | 70,138 | -0.10(-0.22%) |
Oct 07, 2003 | 44.01 | 43.85 | 43.36 | 43.82 | 124,723 | -0.19(-0.43%) |
Oct 06, 2003 | 43.53 | 44.14 | 43.55 | 44.01 | 70,725 | +0.48(+1.11%) |
Oct 03, 2003 | 43.43 | 43.98 | 43.43 | 43.53 | 128,832 | +0.80(+1.87%) |
Oct 02, 2003 | 42.62 | 42.92 | 42.42 | 42.73 | 151,869 | -0.18(-0.41%) |