Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 55.10 | 55.73 | 54.41 | 54.54 | 392,700 | -0.63(-1.14%) |
Dec 30, 2003 | 55.07 | 55.42 | 54.71 | 55.17 | 174,006 | +0.07(+0.13%) |
Dec 29, 2003 | 55.01 | 55.30 | 54.72 | 55.10 | 119,981 | +0.19(+0.35%) |
Dec 26, 2003 | 54.66 | 55.04 | 54.62 | 54.91 | 54,903 | +0.20(+0.37%) |
Dec 24, 2003 | 54.49 | 54.98 | 54.49 | 54.71 | 67,991 | +0.01(+0.02%) |
Dec 23, 2003 | 53.11 | 54.70 | 53.10 | 54.70 | 351,302 | +1.52(+2.86%) |
Dec 22, 2003 | 53.86 | 54.16 | 53.09 | 53.18 | 239,043 | -0.81(-1.50%) |
Dec 19, 2003 | 54.51 | 54.55 | 53.13 | 53.99 | 421,331 | -0.44(-0.81%) |
Dec 18, 2003 | 54.10 | 54.94 | 54.01 | 54.43 | 302,155 | +0.26(+0.48%) |
Dec 17, 2003 | 53.37 | 54.30 | 53.34 | 54.17 | 263,123 | +0.67(+1.25%) |
Dec 16, 2003 | 53.60 | 53.95 | 52.85 | 53.50 | 277,429 | -0.33(-0.61%) |
Dec 15, 2003 | 55.58 | 56.14 | 53.50 | 53.83 | 409,418 | -1.46(-2.64%) |
Dec 12, 2003 | 55.53 | 55.84 | 54.90 | 55.29 | 438,375 | -0.26(-0.47%) |
Dec 11, 2003 | 53.69 | 56.09 | 53.51 | 55.55 | 488,200 | +1.72(+3.20%) |
Dec 10, 2003 | 53.35 | 54.39 | 53.11 | 53.83 | 468,096 | +0.83(+1.57%) |
Dec 09, 2003 | 54.15 | 54.41 | 52.92 | 53.00 | 200,203 | -1.00(-1.85%) |
Dec 08, 2003 | 53.72 | 54.40 | 52.78 | 54.00 | 309,938 | +0.31(+0.58%) |
Dec 05, 2003 | 53.61 | 54.18 | 53.24 | 53.69 | 170,341 | +0.08(+0.15%) |
Dec 04, 2003 | 54.44 | 54.72 | 52.95 | 53.61 | 428,459 | -0.89(-1.63%) |
Dec 03, 2003 | 55.08 | 55.41 | 54.50 | 54.50 | 209,340 | -0.56(-1.02%) |
Dec 02, 2003 | 55.24 | 55.80 | 54.36 | 55.06 | 305,074 | -0.40(-0.72%) |
Dec 01, 2003 | 52.81 | 55.85 | 52.81 | 55.46 | 826,170 | +2.63(+4.98%) |
Nov 28, 2003 | 53.24 | 53.32 | 52.52 | 52.83 | 229,121 | -0.41(-0.77%) |
Nov 26, 2003 | 52.73 | 54.00 | 52.37 | 53.24 | 550,388 | +0.62(+1.18%) |
Nov 25, 2003 | 52.82 | 53.73 | 52.53 | 52.62 | 663,421 | -0.19(-0.36%) |
Nov 24, 2003 | 50.02 | 53.75 | 50.01 | 52.81 | 831,205 | +3.09(+6.21%) |
Nov 21, 2003 | 48.69 | 50.02 | 48.30 | 49.72 | 702,383 | +1.21(+2.49%) |
Nov 20, 2003 | 47.90 | 48.97 | 47.62 | 48.51 | 593,515 | +0.79(+1.66%) |
Nov 19, 2003 | 47.32 | 48.26 | 46.91 | 47.72 | 253,529 | +0.41(+0.87%) |
Nov 18, 2003 | 48.59 | 48.90 | 47.06 | 47.31 | 378,806 | -1.18(-2.43%) |
Nov 17, 2003 | 49.13 | 49.13 | 48.07 | 48.49 | 449,423 | -0.83(-1.68%) |
Nov 14, 2003 | 50.73 | 50.90 | 49.23 | 49.32 | 386,500 | -1.55(-3.05%) |
Nov 13, 2003 | 49.91 | 51.57 | 49.50 | 50.87 | 764,946 | +2.17(+4.46%) |
Nov 12, 2003 | 47.26 | 48.90 | 47.19 | 48.70 | 258,488 | +1.51(+3.20%) |
Nov 11, 2003 | 48.19 | 48.31 | 46.81 | 47.19 | 440,730 | -0.97(-2.01%) |
Nov 10, 2003 | 48.50 | 49.45 | 47.96 | 48.16 | 492,490 | -0.35(-0.72%) |
Nov 07, 2003 | 46.98 | 49.57 | 46.98 | 48.51 | 523,229 | +1.51(+3.21%) |
Nov 06, 2003 | 45.95 | 47.34 | 45.80 | 47.00 | 326,493 | +0.70(+1.51%) |
Nov 05, 2003 | 46.14 | 46.40 | 45.87 | 46.30 | 560,719 | -0.08(-0.17%) |
Nov 04, 2003 | 46.58 | 47.34 | 46.00 | 46.38 | 230,765 | -0.47(-1.00%) |
Nov 03, 2003 | 46.86 | 47.14 | 46.33 | 46.85 | 139,124 | -0.03(-0.06%) |
Oct 31, 2003 | 46.33 | 47.37 | 46.16 | 46.88 | 166,203 | +0.47(+1.01%) |
Oct 30, 2003 | 47.40 | 47.88 | 45.66 | 46.41 | 364,464 | -0.99(-2.09%) |
Oct 29, 2003 | 47.04 | 47.67 | 47.00 | 47.40 | 267,058 | -0.08(-0.17%) |
Oct 28, 2003 | 46.50 | 47.58 | 46.46 | 47.48 | 220,105 | +0.88(+1.89%) |
Oct 27, 2003 | 47.65 | 48.13 | 46.52 | 46.60 | 248,300 | -1.09(-2.29%) |
Oct 24, 2003 | 47.17 | 47.78 | 46.99 | 47.69 | 277,000 | +0.69(+1.47%) |
Oct 23, 2003 | 46.54 | 48.18 | 46.04 | 47.00 | 331,300 | +0.19(+0.41%) |
Oct 22, 2003 | 48.00 | 48.00 | 45.81 | 46.81 | 507,900 | -1.49(-3.08%) |
Oct 21, 2003 | 45.23 | 48.30 | 45.16 | 48.30 | 694,375 | +2.95(+6.50%) |
Oct 20, 2003 | 47.22 | 47.23 | 44.61 | 45.35 | 663,866 | -1.78(-3.78%) |
Oct 17, 2003 | 48.63 | 48.65 | 46.45 | 47.13 | 614,508 | -1.52(-3.12%) |
Oct 16, 2003 | 48.88 | 49.18 | 48.58 | 48.65 | 232,679 | -0.01(-0.02%) |
Oct 15, 2003 | 50.13 | 50.19 | 48.60 | 48.66 | 370,776 | -1.39(-2.78%) |
Oct 14, 2003 | 50.60 | 50.60 | 49.28 | 50.05 | 265,760 | +0.25(+0.50%) |
Oct 13, 2003 | 49.45 | 50.78 | 49.36 | 49.80 | 290,899 | +0.37(+0.75%) |
Oct 10, 2003 | 50.84 | 51.00 | 49.17 | 49.43 | 474,715 | -1.40(-2.75%) |
Oct 09, 2003 | 51.14 | 51.41 | 50.34 | 50.83 | 363,575 | -0.27(-0.53%) |
Oct 08, 2003 | 51.60 | 51.76 | 50.95 | 51.10 | 200,448 | -0.21(-0.41%) |
Oct 07, 2003 | 51.16 | 51.57 | 50.81 | 51.31 | 215,040 | -0.19(-0.37%) |
Oct 06, 2003 | 52.32 | 52.70 | 51.29 | 51.50 | 324,218 | -0.90(-1.72%) |
Oct 03, 2003 | 52.20 | 52.98 | 51.94 | 52.40 | 418,923 | +0.31(+0.60%) |
Oct 02, 2003 | 50.35 | 52.16 | 50.35 | 52.09 | 555,223 | +1.57(+3.11%) |