Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 47.32 | 47.33 | 46.19 | 46.76 | 3,613,156 | -0.19(-0.40%) |
Dec 30, 2003 | 46.58 | 47.14 | 46.38 | 46.95 | 2,822,466 | +0.61(+1.31%) |
Dec 29, 2003 | 46.00 | 46.57 | 45.85 | 46.34 | 3,063,336 | +0.29(+0.64%) |
Dec 26, 2003 | 45.79 | 46.33 | 45.78 | 46.04 | 939,757 | +0.15(+0.32%) |
Dec 24, 2003 | 46.04 | 46.40 | 45.67 | 45.90 | 1,427,385 | -0.42(-0.91%) |
Dec 23, 2003 | 45.11 | 46.53 | 44.52 | 46.32 | 4,834,259 | +1.19(+2.63%) |
Dec 22, 2003 | 45.36 | 45.51 | 44.40 | 45.13 | 4,175,724 | -0.07(-0.15%) |
Dec 19, 2003 | 44.71 | 45.95 | 44.35 | 45.20 | 8,242,027 | +1.22(+2.76%) |
Dec 18, 2003 | 44.14 | 44.56 | 43.60 | 43.99 | 4,707,154 | +0.49(+1.13%) |
Dec 17, 2003 | 43.78 | 43.82 | 42.67 | 43.49 | 3,676,728 | -0.12(-0.27%) |
Dec 16, 2003 | 43.35 | 43.96 | 42.89 | 43.61 | 5,565,663 | +1.20(+2.82%) |
Dec 15, 2003 | 44.14 | 44.33 | 42.16 | 42.42 | 5,805,897 | -0.99(-2.28%) |
Dec 12, 2003 | 43.01 | 43.59 | 42.17 | 43.41 | 5,353,456 | +0.62(+1.44%) |
Dec 11, 2003 | 42.37 | 42.94 | 41.78 | 42.79 | 9,534,105 | +2.24(+5.51%) |
Dec 10, 2003 | 40.52 | 40.86 | 39.82 | 40.55 | 5,980,774 | -0.08(-0.19%) |
Dec 09, 2003 | 41.96 | 42.12 | 40.47 | 40.63 | 4,473,239 | -1.03(-2.47%) |
Dec 08, 2003 | 41.34 | 41.79 | 40.62 | 41.66 | 3,741,254 | +0.20(+0.47%) |
Dec 05, 2003 | 41.20 | 42.13 | 40.89 | 41.46 | 4,280,328 | +0.26(+0.64%) |
Dec 04, 2003 | 41.01 | 42.41 | 40.84 | 41.20 | 7,914,608 | -0.26(-0.62%) |
Dec 03, 2003 | 43.01 | 43.27 | 40.38 | 41.46 | 16,423,485 | -1.60(-3.71%) |
Dec 02, 2003 | 44.01 | 44.01 | 42.86 | 43.05 | 6,102,161 | -1.27(-2.85%) |
Dec 01, 2003 | 43.87 | 44.51 | 43.24 | 44.32 | 5,006,653 | +0.94(+2.17%) |
Nov 28, 2003 | 44.11 | 44.52 | 42.95 | 43.38 | 3,635,958 | -1.13(-2.53%) |
Nov 26, 2003 | 43.00 | 44.68 | 42.97 | 44.51 | 6,450,557 | +1.72(+4.01%) |
Nov 25, 2003 | 43.15 | 43.70 | 42.51 | 42.79 | 5,807,448 | -0.06(-0.14%) |
Nov 24, 2003 | 41.74 | 43.01 | 41.48 | 42.85 | 10,308,624 | -0.46(-1.06%) |
Nov 21, 2003 | 43.64 | 43.86 | 43.02 | 43.31 | 6,319,582 | -0.09(-0.20%) |
Nov 20, 2003 | 43.23 | 43.79 | 43.06 | 43.40 | 9,534,963 | +0.15(+0.34%) |
Nov 19, 2003 | 45.37 | 45.50 | 42.78 | 43.25 | 14,768,295 | -1.78(-3.96%) |
Nov 18, 2003 | 47.56 | 47.61 | 44.92 | 45.03 | 8,907,586 | +21.28(+89.56%) |
Nov 17, 2003 | 24.32 | 24.46 | 23.58 | 23.76 | 7,125,377 | -0.78(-3.18%) |
Nov 14, 2003 | 24.58 | 24.94 | 24.52 | 24.54 | 7,752,363 | -0.53(-2.12%) |
Nov 13, 2003 | 25.14 | 25.31 | 24.93 | 25.07 | 4,664,852 | -0.09(-0.37%) |
Nov 12, 2003 | 24.50 | 25.35 | 24.47 | 25.16 | 5,378,855 | +0.82(+3.37%) |
Nov 11, 2003 | 24.45 | 24.56 | 24.23 | 24.34 | 4,554,029 | +0.04(+0.17%) |
Nov 10, 2003 | 24.45 | 24.78 | 24.22 | 24.30 | 4,676,608 | -0.24(-0.99%) |
Nov 07, 2003 | 24.56 | 24.95 | 24.46 | 24.54 | 4,317,650 | -0.02(-0.08%) |
Nov 06, 2003 | 24.51 | 24.70 | 24.35 | 24.56 | 4,578,646 | -0.03(-0.11%) |
Nov 05, 2003 | 24.39 | 24.76 | 24.04 | 24.59 | 5,170,724 | +0.24(+0.98%) |
Nov 04, 2003 | 24.27 | 24.68 | 24.21 | 24.35 | 5,830,306 | +0.20(+0.81%) |
Nov 03, 2003 | 23.70 | 24.50 | 23.60 | 24.16 | 8,501,212 | -0.10(-0.42%) |
Oct 31, 2003 | 24.34 | 24.58 | 24.05 | 24.26 | 4,812,882 | +0.00(+0.00%) |
Oct 30, 2003 | 24.64 | 24.89 | 24.23 | 24.26 | 5,246,768 | -0.38(-1.55%) |
Oct 29, 2003 | 24.17 | 24.80 | 24.11 | 24.64 | 8,033,721 | +0.51(+2.10%) |
Oct 28, 2003 | 23.99 | 24.15 | 23.56 | 24.13 | 8,062,502 | +0.16(+0.69%) |
Oct 27, 2003 | 23.99 | 24.18 | 23.74 | 23.97 | 5,098,696 | +0.05(+0.19%) |
Oct 24, 2003 | 24.03 | 24.08 | 23.46 | 23.92 | 10,387,864 | -0.11(-0.45%) |
Oct 23, 2003 | 23.70 | 24.13 | 23.33 | 24.03 | 17,734,294 | -0.96(-3.86%) |
Oct 22, 2003 | 25.41 | 25.62 | 24.93 | 24.99 | 8,530,660 | -0.66(-2.58%) |
Oct 21, 2003 | 25.42 | 25.93 | 25.27 | 25.66 | 5,628,318 | +0.21(+0.81%) |
Oct 20, 2003 | 25.25 | 25.52 | 25.15 | 25.45 | 4,727,881 | +0.19(+0.74%) |
Oct 17, 2003 | 25.65 | 25.74 | 25.12 | 25.26 | 3,863,684 | -0.45(-1.75%) |
Oct 16, 2003 | 25.40 | 25.72 | 25.26 | 25.71 | 3,321,218 | +0.32(+1.25%) |
Oct 15, 2003 | 25.52 | 25.68 | 25.16 | 25.40 | 6,025,607 | +0.13(+0.51%) |
Oct 14, 2003 | 25.07 | 25.38 | 25.01 | 25.27 | 4,230,541 | +0.17(+0.67%) |
Oct 13, 2003 | 25.19 | 25.25 | 24.90 | 25.10 | 3,112,829 | +0.19(+0.75%) |
Oct 10, 2003 | 24.52 | 25.17 | 24.44 | 24.91 | 5,424,142 | +0.43(+1.74%) |
Oct 09, 2003 | 24.69 | 24.94 | 24.32 | 24.48 | 7,127,937 | +0.00(+0.00%) |
Oct 08, 2003 | 24.51 | 24.62 | 24.29 | 24.48 | 4,143,128 | +0.03(+0.11%) |
Oct 07, 2003 | 24.39 | 24.67 | 24.15 | 24.46 | 5,796,362 | +0.04(+0.18%) |
Oct 06, 2003 | 24.13 | 24.57 | 24.09 | 24.41 | 4,403,903 | +0.32(+1.31%) |
Oct 03, 2003 | 23.95 | 24.50 | 23.88 | 24.10 | 8,484,506 | +0.43(+1.83%) |
Oct 02, 2003 | 23.22 | 23.76 | 23.18 | 23.66 | 7,202,847 | +0.40(+1.71%) |