Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 48.76 | 49.18 | 48.56 | 49.01 | 1,228,862 | +0.17(+0.34%) |
Dec 30, 2003 | 49.09 | 49.21 | 48.66 | 48.84 | 1,234,114 | -0.34(-0.68%) |
Dec 29, 2003 | 48.46 | 49.35 | 48.46 | 49.18 | 1,659,783 | +0.86(+1.77%) |
Dec 26, 2003 | 48.52 | 48.63 | 48.13 | 48.32 | 350,514 | -0.18(-0.36%) |
Dec 24, 2003 | 48.26 | 48.76 | 48.07 | 48.50 | 497,072 | -0.02(-0.03%) |
Dec 23, 2003 | 48.54 | 48.54 | 48.06 | 48.52 | 1,328,152 | +0.12(+0.25%) |
Dec 22, 2003 | 47.75 | 48.44 | 47.75 | 48.40 | 2,805,238 | +0.65(+1.36%) |
Dec 19, 2003 | 47.41 | 47.90 | 47.07 | 47.75 | 3,165,256 | +0.34(+0.71%) |
Dec 18, 2003 | 45.21 | 47.49 | 46.00 | 47.41 | 4,294,329 | +2.20(+4.86%) |
Dec 17, 2003 | 45.18 | 45.39 | 44.81 | 45.21 | 1,539,986 | +0.03(+0.07%) |
Dec 16, 2003 | 44.35 | 45.26 | 44.35 | 45.18 | 2,571,520 | +0.83(+1.88%) |
Dec 15, 2003 | 44.98 | 45.78 | 44.25 | 44.35 | 3,096,729 | -0.63(-1.40%) |
Dec 12, 2003 | 45.09 | 45.09 | 44.70 | 44.98 | 1,649,904 | +0.21(+0.46%) |
Dec 11, 2003 | 44.42 | 45.18 | 44.41 | 44.77 | 3,730,105 | +0.55(+1.25%) |
Dec 10, 2003 | 45.73 | 45.85 | 44.10 | 44.22 | 4,631,463 | -1.90(-4.13%) |
Dec 09, 2003 | 47.34 | 47.34 | 46.12 | 46.13 | 2,359,561 | -1.12(-2.37%) |
Dec 08, 2003 | 47.31 | 47.65 | 46.89 | 47.25 | 1,589,380 | -0.06(-0.14%) |
Dec 05, 2003 | 47.50 | 47.50 | 47.19 | 47.31 | 1,299,766 | -0.75(-1.56%) |
Dec 04, 2003 | 48.26 | 48.29 | 47.80 | 48.06 | 1,412,935 | -0.20(-0.41%) |
Dec 03, 2003 | 47.85 | 48.79 | 47.74 | 48.26 | 2,381,445 | +0.65(+1.36%) |
Dec 02, 2003 | 48.12 | 48.14 | 47.58 | 47.61 | 2,050,814 | -0.53(-1.10%) |
Dec 01, 2003 | 47.99 | 48.26 | 47.78 | 48.14 | 2,010,173 | +0.38(+0.80%) |
Nov 28, 2003 | 47.66 | 47.86 | 47.29 | 47.76 | 746,046 | -0.01(-0.02%) |
Nov 26, 2003 | 47.10 | 47.77 | 46.82 | 47.77 | 1,977,409 | +0.83(+1.77%) |
Nov 25, 2003 | 46.98 | 47.67 | 46.93 | 46.93 | 2,009,672 | +0.09(+0.19%) |
Nov 24, 2003 | 45.44 | 46.98 | 45.42 | 46.85 | 2,907,654 | +1.66(+3.68%) |
Nov 21, 2003 | 45.60 | 46.06 | 45.19 | 45.18 | 2,343,680 | -0.42(-0.91%) |
Nov 20, 2003 | 46.26 | 46.58 | 45.58 | 45.60 | 2,035,307 | -0.82(-1.76%) |
Nov 19, 2003 | 46.02 | 46.47 | 45.22 | 46.41 | 2,396,201 | +0.31(+0.68%) |
Nov 18, 2003 | 46.74 | 46.76 | 46.00 | 46.10 | 1,957,026 | -0.24(-0.52%) |
Nov 17, 2003 | 45.86 | 47.06 | 45.77 | 46.34 | 3,187,390 | -0.72(-1.53%) |
Nov 14, 2003 | 48.02 | 48.34 | 47.06 | 47.06 | 1,935,268 | -0.98(-2.03%) |
Nov 13, 2003 | 48.32 | 48.32 | 47.86 | 48.04 | 2,303,914 | -0.28(-0.58%) |
Nov 12, 2003 | 47.62 | 48.37 | 47.58 | 48.32 | 1,955,401 | +0.76(+1.60%) |
Nov 11, 2003 | 47.41 | 48.02 | 47.56 | 47.56 | 2,612,412 | +0.15(+0.32%) |
Nov 10, 2003 | 47.86 | 48.12 | 47.29 | 47.41 | 2,756,344 | -0.58(-1.20%) |
Nov 07, 2003 | 48.86 | 49.11 | 47.97 | 47.98 | 2,443,345 | -0.76(-1.56%) |
Nov 06, 2003 | 49.00 | 49.02 | 48.03 | 48.74 | 2,643,424 | -0.26(-0.54%) |
Nov 05, 2003 | 49.34 | 49.34 | 48.57 | 49.00 | 2,240,139 | -0.34(-0.68%) |
Nov 04, 2003 | 48.96 | 49.53 | 48.96 | 49.34 | 3,023,450 | -0.09(-0.18%) |
Nov 03, 2003 | 48.62 | 49.52 | 48.37 | 49.43 | 3,813,348 | +0.81(+1.66%) |
Oct 31, 2003 | 47.85 | 49.09 | 47.75 | 48.62 | 4,713,121 | +0.66(+1.38%) |
Oct 30, 2003 | 50.68 | 49.50 | 47.57 | 47.96 | 8,536,138 | -2.73(-5.38%) |
Oct 29, 2003 | 51.28 | 51.28 | 50.48 | 50.68 | 3,817,015 | -0.59(-1.15%) |
Oct 28, 2003 | 49.90 | 51.15 | 49.37 | 51.28 | 4,091,499 | +1.90(+3.85%) |
Oct 27, 2003 | 49.66 | 50.26 | 49.13 | 49.37 | 2,005,045 | -0.18(-0.36%) |
Oct 24, 2003 | 49.96 | 49.96 | 49.12 | 49.55 | 2,857,509 | -0.42(-0.83%) |
Oct 23, 2003 | 47.98 | 50.69 | 47.98 | 49.96 | 5,916,098 | +1.90(+3.96%) |
Oct 22, 2003 | 49.40 | 49.40 | 48.05 | 48.06 | 3,496,638 | -1.34(-2.72%) |
Oct 21, 2003 | 48.91 | 49.45 | 48.83 | 49.40 | 2,889,522 | +0.58(+1.18%) |
Oct 20, 2003 | 48.38 | 48.89 | 48.29 | 48.83 | 2,116,215 | +0.45(+0.93%) |
Oct 17, 2003 | 49.03 | 49.45 | 48.22 | 48.38 | 1,983,537 | -0.65(-1.32%) |
Oct 16, 2003 | 48.50 | 49.12 | 48.39 | 49.03 | 2,896,775 | +0.05(+0.10%) |
Oct 15, 2003 | 49.68 | 49.78 | 48.73 | 48.98 | 2,607,660 | -0.88(-1.76%) |
Oct 14, 2003 | 50.38 | 49.96 | 49.38 | 49.86 | 3,455,371 | -0.52(-1.03%) |
Oct 13, 2003 | 49.57 | 50.66 | 49.57 | 50.38 | 1,973,158 | +0.82(+1.65%) |
Oct 10, 2003 | 50.60 | 50.61 | 49.41 | 49.56 | 4,378,363 | -1.04(-2.05%) |
Oct 09, 2003 | 48.63 | 50.78 | 48.63 | 50.60 | 4,634,715 | +1.98(+4.06%) |
Oct 08, 2003 | 48.44 | 49.18 | 48.10 | 48.63 | 3,105,732 | +0.19(+0.40%) |
Oct 07, 2003 | 48.27 | 48.54 | 47.78 | 48.44 | 3,326,445 | +0.17(+0.35%) |
Oct 06, 2003 | 47.74 | 48.38 | 47.74 | 48.27 | 2,374,942 | +0.53(+1.11%) |
Oct 03, 2003 | 48.14 | 48.58 | 47.62 | 47.74 | 3,103,857 | +0.35(+0.74%) |
Oct 02, 2003 | 47.04 | 47.50 | 46.96 | 47.39 | 2,398,202 | +0.52(+1.11%) |