Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 46.28 | 46.61 | 46.24 | 46.58 | 2,968,544 | +0.41(+0.89%) |
Dec 30, 2003 | 46.24 | 46.35 | 46.03 | 46.17 | 2,664,443 | -0.12(-0.26%) |
Dec 29, 2003 | 46.08 | 46.35 | 45.78 | 46.29 | 4,282,787 | +0.16(+0.34%) |
Dec 26, 2003 | 46.20 | 46.36 | 46.07 | 46.13 | 1,595,709 | -0.02(-0.04%) |
Dec 24, 2003 | 46.35 | 46.40 | 46.13 | 46.15 | 1,400,763 | -0.20(-0.44%) |
Dec 23, 2003 | 46.65 | 46.65 | 46.06 | 46.35 | 4,467,146 | -0.35(-0.75%) |
Dec 22, 2003 | 46.23 | 46.79 | 46.21 | 46.70 | 5,220,827 | +0.65(+1.40%) |
Dec 19, 2003 | 45.77 | 46.42 | 45.77 | 46.06 | 8,308,384 | +0.35(+0.77%) |
Dec 18, 2003 | 45.74 | 45.74 | 45.42 | 45.71 | 5,315,745 | -0.02(-0.04%) |
Dec 17, 2003 | 45.47 | 45.75 | 45.21 | 45.72 | 3,691,378 | +0.26(+0.58%) |
Dec 16, 2003 | 44.92 | 45.54 | 44.92 | 45.46 | 4,498,724 | +0.54(+1.20%) |
Dec 15, 2003 | 45.22 | 45.71 | 44.79 | 44.92 | 6,498,380 | +0.29(+0.65%) |
Dec 12, 2003 | 44.68 | 44.98 | 44.27 | 44.63 | 4,086,198 | +0.13(+0.28%) |
Dec 11, 2003 | 44.48 | 44.76 | 44.27 | 44.51 | 4,883,688 | +0.16(+0.37%) |
Dec 10, 2003 | 44.98 | 44.98 | 44.19 | 44.34 | 4,041,112 | -0.59(-1.32%) |
Dec 09, 2003 | 44.98 | 45.36 | 44.79 | 44.93 | 5,168,623 | +0.04(+0.09%) |
Dec 08, 2003 | 44.27 | 44.91 | 44.23 | 44.90 | 4,374,054 | +0.66(+1.50%) |
Dec 05, 2003 | 44.31 | 44.62 | 44.19 | 44.23 | 3,706,528 | -0.31(-0.69%) |
Dec 04, 2003 | 44.22 | 44.58 | 44.18 | 44.54 | 3,867,523 | +0.17(+0.38%) |
Dec 03, 2003 | 44.29 | 44.73 | 44.24 | 44.37 | 5,296,031 | +0.02(+0.05%) |
Dec 02, 2003 | 44.58 | 44.64 | 44.25 | 44.35 | 4,853,205 | -0.37(-0.82%) |
Dec 01, 2003 | 43.55 | 44.73 | 43.50 | 44.72 | 6,191,724 | +1.41(+3.26%) |
Nov 28, 2003 | 43.09 | 43.41 | 43.03 | 43.30 | 1,296,536 | -0.13(-0.30%) |
Nov 26, 2003 | 43.53 | 43.55 | 43.09 | 43.43 | 2,844,787 | +0.06(+0.14%) |
Nov 25, 2003 | 43.55 | 43.55 | 43.06 | 43.37 | 3,904,577 | -0.21(-0.49%) |
Nov 24, 2003 | 42.70 | 43.64 | 42.63 | 43.59 | 5,133,576 | +1.12(+2.64%) |
Nov 21, 2003 | 42.17 | 42.58 | 42.05 | 42.46 | 3,742,305 | +0.39(+0.92%) |
Nov 20, 2003 | 41.69 | 42.44 | 41.64 | 42.07 | 5,194,908 | -0.03(-0.07%) |
Nov 19, 2003 | 42.16 | 42.18 | 41.83 | 42.10 | 5,818,260 | -0.20(-0.47%) |
Nov 18, 2003 | 42.84 | 43.13 | 42.22 | 42.30 | 5,259,707 | -0.54(-1.25%) |
Nov 17, 2003 | 43.02 | 43.02 | 42.38 | 42.84 | 4,555,127 | -0.19(-0.43%) |
Nov 14, 2003 | 43.77 | 43.92 | 42.85 | 43.02 | 4,491,058 | -0.61(-1.41%) |
Nov 13, 2003 | 43.16 | 43.69 | 42.95 | 43.64 | 3,521,621 | +0.41(+0.95%) |
Nov 12, 2003 | 43.01 | 43.27 | 42.76 | 43.22 | 3,716,020 | +0.22(+0.51%) |
Nov 11, 2003 | 43.20 | 43.26 | 42.85 | 43.01 | 4,103,356 | -0.19(-0.43%) |
Nov 10, 2003 | 43.30 | 43.42 | 43.09 | 43.19 | 3,176,815 | -0.11(-0.25%) |
Nov 07, 2003 | 43.64 | 43.77 | 43.20 | 43.30 | 3,847,627 | -0.31(-0.70%) |
Nov 06, 2003 | 43.02 | 43.69 | 43.02 | 43.61 | 4,321,667 | +0.24(+0.54%) |
Nov 05, 2003 | 43.55 | 43.83 | 43.07 | 43.37 | 4,978,058 | -0.18(-0.42%) |
Nov 04, 2003 | 43.09 | 43.71 | 43.00 | 43.55 | 5,298,952 | +0.39(+0.90%) |
Nov 03, 2003 | 43.26 | 43.46 | 42.99 | 43.16 | 5,125,362 | -0.04(-0.10%) |
Oct 31, 2003 | 42.76 | 43.44 | 42.75 | 43.21 | 5,594,656 | +0.44(+1.04%) |
Oct 30, 2003 | 42.50 | 42.99 | 42.50 | 42.76 | 4,702,979 | +0.27(+0.63%) |
Oct 29, 2003 | 42.32 | 42.64 | 42.02 | 42.50 | 4,401,434 | +0.18(+0.41%) |
Oct 28, 2003 | 41.76 | 42.38 | 41.58 | 42.32 | 6,132,948 | +0.83(+1.99%) |
Oct 27, 2003 | 41.46 | 41.71 | 41.38 | 41.49 | 4,103,174 | +0.03(+0.08%) |
Oct 24, 2003 | 41.60 | 41.71 | 41.16 | 41.46 | 3,947,838 | -0.14(-0.33%) |
Oct 23, 2003 | 41.54 | 41.71 | 41.24 | 41.60 | 4,262,708 | +0.06(+0.15%) |
Oct 22, 2003 | 41.35 | 41.73 | 41.15 | 41.54 | 6,797,736 | +0.18(+0.42%) |
Oct 21, 2003 | 41.62 | 41.66 | 41.24 | 41.36 | 5,902,591 | +0.01(+0.03%) |
Oct 20, 2003 | 41.47 | 41.47 | 40.24 | 41.35 | 10,320,270 | +0.78(+1.93%) |
Oct 17, 2003 | 40.37 | 40.61 | 40.15 | 40.57 | 5,611,997 | +0.25(+0.63%) |
Oct 16, 2003 | 40.43 | 40.70 | 40.14 | 40.32 | 5,747,985 | -0.06(-0.15%) |
Oct 15, 2003 | 40.95 | 40.96 | 40.28 | 40.38 | 5,058,920 | -0.53(-1.30%) |
Oct 14, 2003 | 40.72 | 40.91 | 40.39 | 40.91 | 3,855,476 | +0.08(+0.20%) |
Oct 13, 2003 | 40.84 | 41.01 | 40.62 | 40.83 | 3,543,160 | +0.26(+0.65%) |
Oct 10, 2003 | 40.54 | 40.90 | 40.49 | 40.56 | 5,193,082 | -0.05(-0.13%) |
Oct 09, 2003 | 40.21 | 40.70 | 40.14 | 40.62 | 6,848,115 | +0.79(+1.98%) |
Oct 08, 2003 | 40.16 | 40.16 | 39.70 | 39.83 | 3,724,234 | -0.33(-0.82%) |
Oct 07, 2003 | 39.91 | 40.17 | 39.72 | 40.16 | 4,044,945 | +0.20(+0.49%) |
Oct 06, 2003 | 40.01 | 40.27 | 39.73 | 39.96 | 5,079,546 | -0.05(-0.12%) |
Oct 03, 2003 | 40.07 | 40.57 | 39.95 | 40.01 | 10,185,743 | +0.96(+2.46%) |
Oct 02, 2003 | 38.90 | 39.17 | 38.65 | 39.05 | 5,246,200 | +0.21(+0.54%) |