Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 48.75 | 49.17 | 48.55 | 49.01 | 1,229,020 | +0.17(+0.34%) |
Dec 30, 2003 | 49.09 | 49.21 | 48.65 | 48.84 | 1,234,272 | -0.34(-0.68%) |
Dec 29, 2003 | 48.45 | 49.34 | 48.45 | 49.17 | 1,659,996 | +0.86(+1.77%) |
Dec 26, 2003 | 48.52 | 48.62 | 48.13 | 48.32 | 350,559 | -0.18(-0.36%) |
Dec 24, 2003 | 48.25 | 48.76 | 48.06 | 48.49 | 497,135 | -0.02(-0.03%) |
Dec 23, 2003 | 48.53 | 48.53 | 48.05 | 48.51 | 1,328,322 | +0.12(+0.25%) |
Dec 22, 2003 | 47.74 | 48.44 | 47.74 | 48.39 | 2,805,597 | +0.65(+1.36%) |
Dec 19, 2003 | 47.41 | 47.89 | 47.06 | 47.74 | 3,165,661 | +0.34(+0.71%) |
Dec 18, 2003 | 45.21 | 47.48 | 45.99 | 47.41 | 4,294,879 | +2.20(+4.86%) |
Dec 17, 2003 | 45.18 | 45.38 | 44.81 | 45.21 | 1,540,183 | +0.03(+0.07%) |
Dec 16, 2003 | 44.34 | 45.26 | 44.34 | 45.18 | 2,571,850 | +0.83(+1.88%) |
Dec 15, 2003 | 44.98 | 45.78 | 44.24 | 44.34 | 3,097,125 | -0.63(-1.40%) |
Dec 12, 2003 | 45.08 | 45.08 | 44.70 | 44.98 | 1,650,116 | +0.21(+0.46%) |
Dec 11, 2003 | 44.42 | 45.18 | 44.40 | 44.77 | 3,730,583 | +0.55(+1.25%) |
Dec 10, 2003 | 45.72 | 45.85 | 44.10 | 44.22 | 4,632,056 | -1.90(-4.13%) |
Dec 09, 2003 | 47.34 | 47.34 | 46.11 | 46.12 | 2,359,863 | -1.12(-2.37%) |
Dec 08, 2003 | 47.30 | 47.65 | 46.89 | 47.24 | 1,589,584 | -0.06(-0.14%) |
Dec 05, 2003 | 47.50 | 47.50 | 47.18 | 47.30 | 1,299,932 | -0.75(-1.56%) |
Dec 04, 2003 | 48.25 | 48.29 | 47.79 | 48.05 | 1,413,116 | -0.20(-0.41%) |
Dec 03, 2003 | 47.85 | 48.78 | 47.73 | 48.25 | 2,381,750 | +0.65(+1.36%) |
Dec 02, 2003 | 48.11 | 48.13 | 47.58 | 47.61 | 2,051,076 | -0.53(-1.10%) |
Dec 01, 2003 | 47.98 | 48.25 | 47.77 | 48.13 | 2,010,430 | +0.38(+0.80%) |
Nov 28, 2003 | 47.66 | 47.85 | 47.28 | 47.75 | 746,141 | -0.01(-0.02%) |
Nov 26, 2003 | 47.10 | 47.76 | 46.82 | 47.76 | 1,977,663 | +0.83(+1.77%) |
Nov 25, 2003 | 46.98 | 47.66 | 46.92 | 46.93 | 2,009,930 | +0.09(+0.19%) |
Nov 24, 2003 | 45.43 | 46.98 | 45.42 | 46.84 | 2,908,026 | +1.66(+3.68%) |
Nov 21, 2003 | 45.59 | 46.06 | 45.18 | 45.18 | 2,343,980 | -0.42(-0.91%) |
Nov 20, 2003 | 46.26 | 46.58 | 45.58 | 45.59 | 2,035,568 | -0.82(-1.76%) |
Nov 19, 2003 | 46.02 | 46.46 | 45.22 | 46.41 | 2,396,508 | +0.31(+0.68%) |
Nov 18, 2003 | 46.74 | 46.75 | 45.99 | 46.10 | 1,957,277 | -0.24(-0.52%) |
Nov 17, 2003 | 45.86 | 47.06 | 45.76 | 46.34 | 3,187,798 | -0.72(-1.53%) |
Nov 14, 2003 | 48.01 | 48.33 | 47.06 | 47.06 | 1,935,515 | -0.98(-2.03%) |
Nov 13, 2003 | 48.32 | 48.32 | 47.85 | 48.03 | 2,304,209 | -0.28(-0.58%) |
Nov 12, 2003 | 47.62 | 48.37 | 47.58 | 48.31 | 1,955,651 | +0.76(+1.60%) |
Nov 11, 2003 | 47.40 | 48.01 | 47.55 | 47.55 | 2,612,746 | +0.15(+0.32%) |
Nov 10, 2003 | 47.85 | 48.11 | 47.28 | 47.40 | 2,756,697 | -0.58(-1.20%) |
Nov 07, 2003 | 48.85 | 49.10 | 47.97 | 47.97 | 2,443,657 | -0.76(-1.56%) |
Nov 06, 2003 | 49.00 | 49.01 | 48.02 | 48.73 | 2,643,762 | -0.26(-0.54%) |
Nov 05, 2003 | 49.33 | 49.33 | 48.56 | 49.00 | 2,240,426 | -0.34(-0.68%) |
Nov 04, 2003 | 48.95 | 49.53 | 48.95 | 49.33 | 3,023,837 | -0.09(-0.18%) |
Nov 03, 2003 | 48.61 | 49.52 | 48.37 | 49.42 | 3,813,836 | +0.81(+1.66%) |
Oct 31, 2003 | 47.85 | 49.09 | 47.74 | 48.61 | 4,713,724 | +0.66(+1.38%) |
Oct 30, 2003 | 50.68 | 49.49 | 47.57 | 47.95 | 8,537,231 | -2.73(-5.38%) |
Oct 29, 2003 | 51.27 | 51.27 | 50.48 | 50.68 | 3,817,503 | -0.59(-1.15%) |
Oct 28, 2003 | 49.89 | 51.14 | 49.37 | 51.27 | 4,092,022 | +1.90(+3.85%) |
Oct 27, 2003 | 49.65 | 50.25 | 49.13 | 49.37 | 2,005,302 | -0.18(-0.36%) |
Oct 24, 2003 | 49.96 | 49.96 | 49.12 | 49.54 | 2,857,875 | -0.42(-0.83%) |
Oct 23, 2003 | 47.97 | 50.69 | 47.97 | 49.96 | 5,916,855 | +1.90(+3.96%) |
Oct 22, 2003 | 49.40 | 49.40 | 48.05 | 48.05 | 3,497,085 | -1.34(-2.72%) |
Oct 21, 2003 | 48.90 | 49.45 | 48.82 | 49.40 | 2,889,891 | +0.58(+1.18%) |
Oct 20, 2003 | 48.37 | 48.89 | 48.29 | 48.82 | 2,116,486 | +0.45(+0.93%) |
Oct 17, 2003 | 49.02 | 49.45 | 48.21 | 48.37 | 1,983,791 | -0.65(-1.32%) |
Oct 16, 2003 | 48.49 | 49.12 | 48.38 | 49.02 | 2,897,145 | +0.05(+0.10%) |
Oct 15, 2003 | 49.67 | 49.77 | 48.73 | 48.97 | 2,607,994 | -0.88(-1.76%) |
Oct 14, 2003 | 50.37 | 49.96 | 49.37 | 49.85 | 3,455,814 | -0.52(-1.03%) |
Oct 13, 2003 | 49.57 | 50.65 | 49.57 | 50.37 | 1,973,410 | +0.82(+1.65%) |
Oct 10, 2003 | 50.60 | 50.61 | 49.41 | 49.56 | 4,378,923 | -1.04(-2.05%) |
Oct 09, 2003 | 48.62 | 50.77 | 48.62 | 50.60 | 4,635,308 | +1.97(+4.06%) |
Oct 08, 2003 | 48.43 | 49.17 | 48.09 | 48.62 | 3,106,130 | +0.19(+0.40%) |
Oct 07, 2003 | 48.26 | 48.53 | 47.77 | 48.43 | 3,326,871 | +0.17(+0.35%) |
Oct 06, 2003 | 47.73 | 48.37 | 47.73 | 48.26 | 2,375,246 | +0.53(+1.11%) |
Oct 03, 2003 | 48.13 | 48.57 | 47.62 | 47.73 | 3,104,254 | +0.35(+0.74%) |
Oct 02, 2003 | 47.03 | 47.50 | 46.95 | 47.38 | 2,398,509 | +0.52(+1.11%) |