Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 43.89 | 44.14 | 43.49 | 43.78 | 8,000,459 | -0.13(-0.29%) |
Dec 30, 2003 | 43.93 | 43.96 | 43.54 | 43.90 | 7,874,092 | +0.07(+0.16%) |
Dec 29, 2003 | 43.53 | 43.92 | 43.47 | 43.83 | 6,137,032 | +0.53(+1.23%) |
Dec 26, 2003 | 43.59 | 43.72 | 43.24 | 43.30 | 2,325,501 | -0.24(-0.55%) |
Dec 24, 2003 | 43.64 | 43.89 | 43.51 | 43.54 | 2,871,522 | -0.22(-0.50%) |
Dec 23, 2003 | 43.51 | 43.92 | 43.33 | 43.76 | 9,106,334 | +0.43(+1.00%) |
Dec 22, 2003 | 43.64 | 43.75 | 43.17 | 43.33 | 9,695,854 | -0.49(-1.12%) |
Dec 19, 2003 | 44.02 | 44.03 | 43.39 | 43.82 | 12,125,371 | +0.18(+0.42%) |
Dec 18, 2003 | 44.10 | 44.19 | 43.39 | 43.63 | 11,570,180 | -0.40(-0.90%) |
Dec 17, 2003 | 42.83 | 44.13 | 42.79 | 44.03 | 17,825,012 | +1.25(+2.93%) |
Dec 16, 2003 | 41.81 | 42.88 | 41.76 | 42.78 | 18,290,856 | +0.46(+1.09%) |
Dec 15, 2003 | 42.13 | 42.81 | 42.13 | 42.32 | 17,530,876 | +0.21(+0.50%) |
Dec 12, 2003 | 41.66 | 42.15 | 41.42 | 42.10 | 11,826,593 | +0.49(+1.17%) |
Dec 11, 2003 | 41.42 | 41.76 | 40.21 | 41.61 | 13,164,200 | +0.38(+0.91%) |
Dec 10, 2003 | 40.96 | 41.62 | 40.82 | 41.24 | 10,759,438 | +0.20(+0.48%) |
Dec 09, 2003 | 41.71 | 41.80 | 40.93 | 41.04 | 14,261,407 | -0.01(-0.03%) |
Dec 08, 2003 | 41.30 | 41.44 | 40.46 | 41.06 | 15,550,392 | -0.25(-0.60%) |
Dec 05, 2003 | 42.23 | 42.22 | 41.32 | 41.30 | 10,706,461 | -0.93(-2.20%) |
Dec 04, 2003 | 41.48 | 42.47 | 41.44 | 42.23 | 12,844,994 | +0.55(+1.31%) |
Dec 03, 2003 | 41.98 | 42.13 | 41.55 | 41.69 | 13,062,506 | -0.04(-0.09%) |
Dec 02, 2003 | 41.89 | 42.47 | 41.66 | 41.72 | 15,404,326 | -0.24(-0.57%) |
Dec 01, 2003 | 40.94 | 42.01 | 40.94 | 41.96 | 14,055,106 | +1.14(+2.79%) |
Nov 28, 2003 | 40.50 | 41.27 | 40.45 | 40.82 | 8,418,761 | -0.37(-0.89%) |
Nov 26, 2003 | 41.80 | 41.86 | 41.13 | 41.19 | 13,175,176 | -0.55(-1.31%) |
Nov 25, 2003 | 42.31 | 42.54 | 41.66 | 41.74 | 16,724,346 | -0.89(-2.09%) |
Nov 24, 2003 | 42.09 | 42.70 | 41.64 | 42.63 | 17,124,490 | +0.16(+0.37%) |
Nov 21, 2003 | 42.33 | 42.75 | 41.42 | 42.47 | 17,339,818 | +0.14(+0.33%) |
Nov 20, 2003 | 42.49 | 43.27 | 42.20 | 42.33 | 16,629,941 | -0.25(-0.58%) |
Nov 19, 2003 | 42.33 | 43.29 | 41.93 | 42.58 | 15,448,920 | +0.89(+2.14%) |
Nov 18, 2003 | 42.49 | 42.94 | 41.57 | 41.69 | 15,173,069 | -0.78(-1.84%) |
Nov 17, 2003 | 41.88 | 42.54 | 41.60 | 42.47 | 16,615,867 | +1.20(+2.90%) |
Nov 14, 2003 | 42.12 | 42.31 | 41.13 | 41.27 | 22,576,744 | -1.20(-2.84%) |
Nov 13, 2003 | 42.60 | 42.86 | 42.20 | 42.47 | 16,092,558 | -0.23(-0.55%) |
Nov 12, 2003 | 42.06 | 42.78 | 41.73 | 42.71 | 11,728,603 | +0.92(+2.20%) |
Nov 11, 2003 | 41.86 | 41.97 | 41.18 | 41.78 | 14,401,167 | -0.11(-0.27%) |
Nov 10, 2003 | 42.62 | 42.72 | 41.73 | 41.90 | 17,543,928 | -0.57(-1.35%) |
Nov 07, 2003 | 43.49 | 43.52 | 42.19 | 42.47 | 16,076,066 | -0.84(-1.93%) |
Nov 06, 2003 | 43.15 | 43.53 | 43.12 | 43.31 | 11,611,099 | -0.08(-0.18%) |
Nov 05, 2003 | 43.19 | 43.63 | 43.00 | 43.39 | 10,562,247 | +0.11(+0.25%) |
Nov 04, 2003 | 43.22 | 43.89 | 43.05 | 43.28 | 10,949,382 | -0.25(-0.58%) |
Nov 03, 2003 | 44.12 | 44.17 | 43.07 | 43.53 | 11,891,837 | -0.22(-0.50%) |
Oct 31, 2003 | 43.53 | 44.38 | 43.38 | 43.75 | 14,234,332 | +0.56(+1.30%) |
Oct 30, 2003 | 42.61 | 43.90 | 43.34 | 43.19 | 12,981,625 | +0.58(+1.36%) |
Oct 29, 2003 | 43.00 | 43.00 | 42.37 | 42.61 | 15,406,248 | -0.50(-1.15%) |
Oct 28, 2003 | 43.22 | 43.49 | 42.54 | 43.11 | 16,978,882 | +0.01(+0.03%) |
Oct 27, 2003 | 43.97 | 44.00 | 42.78 | 43.10 | 13,463,582 | -0.45(-1.04%) |
Oct 24, 2003 | 42.30 | 43.79 | 42.00 | 43.55 | 17,273,398 | +1.23(+2.90%) |
Oct 23, 2003 | 42.49 | 42.70 | 41.82 | 42.32 | 25,491,372 | -0.40(-0.93%) |
Oct 22, 2003 | 43.90 | 43.96 | 42.41 | 42.72 | 34,995,376 | -2.37(-5.26%) |
Oct 21, 2003 | 44.52 | 45.62 | 44.36 | 45.09 | 23,714,998 | +1.25(+2.84%) |
Oct 20, 2003 | 44.65 | 44.77 | 43.27 | 43.85 | 25,727,890 | -0.79(-1.78%) |
Oct 17, 2003 | 45.64 | 45.84 | 44.49 | 44.64 | 20,262,750 | -1.48(-3.21%) |
Oct 16, 2003 | 46.28 | 46.64 | 45.92 | 46.12 | 8,984,699 | -0.16(-0.35%) |
Oct 15, 2003 | 47.55 | 47.55 | 46.12 | 46.28 | 12,407,740 | -1.05(-2.22%) |
Oct 14, 2003 | 47.25 | 47.42 | 46.79 | 47.33 | 11,174,828 | -0.23(-0.49%) |
Oct 13, 2003 | 47.08 | 47.82 | 46.98 | 47.57 | 7,547,552 | +0.77(+1.64%) |
Oct 10, 2003 | 47.06 | 47.43 | 46.58 | 46.80 | 8,494,460 | -0.33(-0.71%) |
Oct 09, 2003 | 46.78 | 47.43 | 46.65 | 47.13 | 11,721,463 | +0.96(+2.07%) |
Oct 08, 2003 | 46.91 | 46.95 | 46.07 | 46.18 | 9,421,456 | -0.73(-1.56%) |
Oct 07, 2003 | 45.94 | 46.94 | 45.79 | 46.91 | 11,282,505 | +0.91(+1.97%) |
Oct 06, 2003 | 46.12 | 46.19 | 45.36 | 46.00 | 7,991,231 | -0.03(-0.06%) |
Oct 03, 2003 | 47.25 | 47.25 | 45.75 | 46.03 | 15,734,143 | -0.84(-1.78%) |
Oct 02, 2003 | 46.69 | 47.16 | 46.43 | 46.86 | 10,124,665 | -0.09(-0.20%) |