Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 47.00 | 47.41 | 46.92 | 47.28 | 3,048,143 | +0.25(+0.54%) |
Dec 30, 2003 | 47.41 | 47.46 | 46.88 | 47.03 | 2,756,748 | -0.42(-0.88%) |
Dec 29, 2003 | 47.39 | 47.48 | 47.04 | 47.44 | 2,137,059 | +0.10(+0.20%) |
Dec 26, 2003 | 47.21 | 47.40 | 47.21 | 47.35 | 704,048 | +0.13(+0.28%) |
Dec 24, 2003 | 47.18 | 47.22 | 46.97 | 47.22 | 982,829 | +0.01(+0.01%) |
Dec 23, 2003 | 47.00 | 47.45 | 46.96 | 47.21 | 2,921,840 | +0.11(+0.24%) |
Dec 22, 2003 | 46.80 | 47.13 | 46.78 | 47.09 | 3,200,937 | +0.33(+0.71%) |
Dec 19, 2003 | 46.70 | 46.77 | 46.49 | 46.77 | 3,486,656 | +0.13(+0.27%) |
Dec 18, 2003 | 46.64 | 46.69 | 46.27 | 46.64 | 4,114,860 | +0.00(+0.00%) |
Dec 17, 2003 | 46.61 | 46.64 | 46.11 | 46.64 | 4,374,561 | -0.06(-0.14%) |
Dec 16, 2003 | 46.60 | 46.80 | 46.51 | 46.70 | 2,085,339 | +0.22(+0.46%) |
Dec 15, 2003 | 46.70 | 46.90 | 46.49 | 46.49 | 3,458,116 | -0.06(-0.12%) |
Dec 12, 2003 | 46.28 | 46.67 | 46.18 | 46.54 | 2,347,406 | +0.28(+0.60%) |
Dec 11, 2003 | 46.33 | 46.39 | 45.93 | 46.26 | 3,006,515 | +0.08(+0.16%) |
Dec 10, 2003 | 46.35 | 46.44 | 45.99 | 46.19 | 1,802,143 | -0.19(-0.41%) |
Dec 09, 2003 | 46.56 | 46.73 | 46.26 | 46.38 | 2,154,088 | -0.18(-0.38%) |
Dec 08, 2003 | 46.33 | 46.63 | 46.18 | 46.56 | 1,887,449 | +0.12(+0.26%) |
Dec 05, 2003 | 46.67 | 46.78 | 46.35 | 46.44 | 2,443,119 | -0.23(-0.49%) |
Dec 04, 2003 | 46.32 | 46.82 | 46.24 | 46.66 | 3,194,945 | +0.34(+0.74%) |
Dec 03, 2003 | 46.42 | 46.46 | 46.18 | 46.32 | 2,626,345 | +0.13(+0.27%) |
Dec 02, 2003 | 46.52 | 46.52 | 46.19 | 46.19 | 4,348,859 | -0.41(-0.88%) |
Dec 01, 2003 | 46.30 | 46.66 | 46.22 | 46.61 | 3,547,521 | +0.46(+0.99%) |
Nov 28, 2003 | 46.19 | 46.19 | 45.93 | 46.15 | 1,449,567 | -0.04(-0.10%) |
Nov 26, 2003 | 46.26 | 46.33 | 45.99 | 46.19 | 2,109,622 | +0.04(+0.08%) |
Nov 25, 2003 | 46.00 | 46.35 | 45.93 | 46.16 | 3,459,377 | +0.18(+0.40%) |
Nov 24, 2003 | 45.59 | 46.09 | 45.55 | 45.97 | 5,399,807 | +0.90(+2.00%) |
Nov 21, 2003 | 45.53 | 45.53 | 44.81 | 45.07 | 7,093,308 | -0.55(-1.20%) |
Nov 20, 2003 | 45.41 | 45.93 | 45.41 | 45.62 | 4,335,614 | -0.29(-0.62%) |
Nov 19, 2003 | 45.70 | 45.98 | 45.55 | 45.90 | 4,563,622 | +0.18(+0.40%) |
Nov 18, 2003 | 45.97 | 46.12 | 45.57 | 45.72 | 4,786,426 | -0.20(-0.44%) |
Nov 17, 2003 | 45.64 | 45.93 | 45.59 | 45.92 | 3,682,970 | -0.02(-0.04%) |
Nov 14, 2003 | 45.93 | 46.25 | 45.70 | 45.94 | 3,174,289 | -0.23(-0.51%) |
Nov 13, 2003 | 45.98 | 46.22 | 45.79 | 46.18 | 3,028,749 | -0.01(-0.03%) |
Nov 12, 2003 | 45.79 | 46.22 | 45.79 | 46.19 | 3,390,470 | +0.40(+0.87%) |
Nov 11, 2003 | 46.12 | 46.23 | 45.76 | 45.79 | 3,791,928 | -0.32(-0.69%) |
Nov 10, 2003 | 46.31 | 46.55 | 46.10 | 46.11 | 4,860,379 | -0.28(-0.60%) |
Nov 07, 2003 | 46.25 | 46.80 | 46.21 | 46.38 | 4,997,404 | +0.15(+0.33%) |
Nov 06, 2003 | 45.55 | 46.56 | 45.55 | 46.23 | 6,747,355 | +0.34(+0.73%) |
Nov 05, 2003 | 45.92 | 46.11 | 45.72 | 45.90 | 3,288,293 | -0.08(-0.18%) |
Nov 04, 2003 | 45.92 | 46.16 | 45.74 | 45.98 | 5,117,715 | -0.08(-0.18%) |
Nov 03, 2003 | 46.00 | 46.32 | 45.93 | 46.06 | 3,536,562 | +0.07(+0.15%) |
Oct 31, 2003 | 45.42 | 46.37 | 45.42 | 45.99 | 9,249,447 | +0.42(+0.93%) |
Oct 30, 2003 | 44.78 | 45.66 | 44.89 | 45.57 | 6,356,147 | +0.79(+1.76%) |
Oct 29, 2003 | 44.47 | 44.86 | 44.41 | 44.78 | 4,405,940 | +0.18(+0.40%) |
Oct 28, 2003 | 44.17 | 44.52 | 44.05 | 44.60 | 4,433,061 | +0.43(+0.98%) |
Oct 27, 2003 | 44.34 | 44.52 | 44.13 | 44.17 | 4,337,033 | -0.16(-0.37%) |
Oct 24, 2003 | 43.76 | 44.39 | 43.70 | 44.34 | 6,149,268 | +0.30(+0.69%) |
Oct 23, 2003 | 43.69 | 44.11 | 43.52 | 44.03 | 4,041,380 | +0.35(+0.80%) |
Oct 22, 2003 | 43.35 | 43.76 | 43.33 | 43.68 | 3,929,899 | -0.06(-0.13%) |
Oct 21, 2003 | 43.60 | 44.00 | 43.35 | 43.74 | 5,442,382 | +0.14(+0.32%) |
Oct 20, 2003 | 43.42 | 43.60 | 43.32 | 43.60 | 3,895,367 | +0.17(+0.39%) |
Oct 17, 2003 | 43.58 | 43.59 | 43.29 | 43.43 | 4,638,678 | -0.12(-0.28%) |
Oct 16, 2003 | 43.12 | 43.36 | 43.12 | 43.55 | 5,994,425 | +0.62(+1.45%) |
Oct 15, 2003 | 42.93 | 43.00 | 42.70 | 42.93 | 4,375,665 | +0.18(+0.43%) |
Oct 14, 2003 | 42.19 | 43.08 | 42.04 | 42.74 | 6,463,528 | +0.59(+1.40%) |
Oct 13, 2003 | 42.05 | 42.34 | 42.05 | 42.15 | 3,325,032 | +0.28(+0.67%) |
Oct 10, 2003 | 41.85 | 42.00 | 41.81 | 41.88 | 3,532,068 | -0.03(-0.06%) |
Oct 09, 2003 | 41.70 | 41.90 | 41.14 | 41.90 | 5,722,739 | +0.48(+1.15%) |
Oct 08, 2003 | 41.46 | 41.51 | 41.32 | 41.43 | 2,313,820 | -0.04(-0.09%) |
Oct 07, 2003 | 41.29 | 41.50 | 41.15 | 41.46 | 2,952,746 | +0.18(+0.43%) |
Oct 06, 2003 | 41.22 | 41.60 | 41.24 | 41.29 | 3,873,607 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.22 | 41.05 | 41.22 | 6,773,845 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.02 | 40.73 | 40.89 | 2,574,152 | +0.08(+0.19%) |