Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 56.03 | 56.17 | 55.89 | 56.02 | 53,124 | +0.08(+0.13%) |
Dec 30, 2003 | 56.13 | 56.30 | 55.77 | 55.94 | 119,310 | +0.65(+1.17%) |
Dec 29, 2003 | 54.51 | 55.42 | 54.51 | 55.30 | 129,436 | +1.21(+2.23%) |
Dec 26, 2003 | 54.21 | 54.25 | 53.95 | 54.09 | 10,713 | -0.05(-0.09%) |
Dec 24, 2003 | 53.94 | 54.14 | 53.73 | 54.14 | 21,719 | +0.37(+0.68%) |
Dec 23, 2003 | 53.60 | 53.85 | 53.57 | 53.77 | 77,192 | +0.33(+0.61%) |
Dec 22, 2003 | 53.43 | 53.83 | 53.29 | 53.44 | 144,699 | +0.38(+0.72%) |
Dec 19, 2003 | 53.33 | 53.33 | 52.76 | 53.06 | 106,543 | -0.09(-0.17%) |
Dec 18, 2003 | 52.51 | 53.20 | 52.50 | 53.15 | 167,739 | +0.87(+1.67%) |
Dec 17, 2003 | 52.56 | 52.57 | 51.96 | 52.28 | 127,088 | -1.04(-1.96%) |
Dec 16, 2003 | 52.84 | 53.33 | 52.74 | 53.32 | 127,675 | +0.74(+1.41%) |
Dec 15, 2003 | 53.31 | 53.32 | 52.58 | 52.58 | 187,404 | -0.67(-1.25%) |
Dec 12, 2003 | 53.52 | 53.56 | 52.97 | 53.25 | 128,409 | +0.93(+1.77%) |
Dec 11, 2003 | 51.57 | 52.42 | 51.55 | 52.32 | 104,048 | +0.57(+1.09%) |
Dec 10, 2003 | 51.81 | 52.20 | 51.56 | 51.75 | 101,260 | -0.11(-0.21%) |
Dec 09, 2003 | 52.03 | 52.69 | 51.79 | 51.86 | 64,718 | -0.16(-0.31%) |
Dec 08, 2003 | 51.43 | 52.09 | 51.43 | 52.03 | 132,812 | +0.76(+1.48%) |
Dec 05, 2003 | 51.35 | 51.51 | 51.17 | 51.27 | 121,512 | -0.31(-0.59%) |
Dec 04, 2003 | 51.89 | 51.97 | 51.66 | 51.58 | 207,362 | -0.08(-0.15%) |
Dec 03, 2003 | 51.25 | 52.26 | 51.20 | 51.65 | 611,815 | +2.66(+5.42%) |
Dec 02, 2003 | 48.63 | 49.42 | 49.00 | 48.99 | 139,269 | +0.37(+0.76%) |
Dec 01, 2003 | 47.49 | 48.79 | 48.39 | 48.63 | 208,536 | +1.13(+2.38%) |
Nov 28, 2003 | 47.32 | 47.64 | 47.21 | 47.49 | 104,635 | +1.09(+2.35%) |
Nov 26, 2003 | 47.02 | 47.02 | 46.18 | 46.40 | 142,351 | +0.75(+1.64%) |
Nov 25, 2003 | 45.63 | 45.85 | 45.41 | 45.65 | 65,598 | +0.48(+1.06%) |
Nov 24, 2003 | 44.71 | 45.30 | 44.67 | 45.18 | 70,295 | +0.85(+1.92%) |
Nov 21, 2003 | 44.27 | 44.48 | 44.16 | 44.33 | 65,598 | +0.05(+0.12%) |
Nov 20, 2003 | 44.11 | 44.82 | 44.06 | 44.27 | 64,865 | -0.77(-1.71%) |
Nov 19, 2003 | 44.79 | 45.18 | 44.79 | 45.04 | 95,976 | +0.84(+1.91%) |
Nov 18, 2003 | 44.43 | 44.43 | 44.39 | 44.20 | 139,856 | -0.31(-0.70%) |
Nov 17, 2003 | 44.53 | 44.57 | 44.18 | 44.51 | 286,756 | -0.89(-1.95%) |
Nov 14, 2003 | 45.64 | 45.91 | 45.48 | 45.40 | 131,638 | +0.08(+0.18%) |
Nov 13, 2003 | 45.08 | 45.38 | 45.03 | 45.31 | 27,736 | -0.06(-0.14%) |
Nov 12, 2003 | 44.86 | 45.46 | 44.86 | 45.38 | 68,974 | +0.72(+1.60%) |
Nov 11, 2003 | 44.34 | 44.87 | 44.32 | 44.66 | 131,197 | -0.01(-0.02%) |
Nov 10, 2003 | 44.91 | 44.91 | 44.67 | 44.67 | 41,971 | -0.55(-1.21%) |
Nov 07, 2003 | 45.15 | 45.43 | 44.93 | 45.21 | 85,850 | +0.20(+0.45%) |
Nov 06, 2003 | 44.77 | 45.20 | 44.54 | 45.01 | 46,520 | -0.04(-0.09%) |
Nov 05, 2003 | 44.97 | 45.31 | 44.67 | 45.05 | 230,696 | -0.30(-0.66%) |
Nov 04, 2003 | 45.52 | 45.59 | 45.31 | 45.35 | 159,814 | +0.13(+0.29%) |
Nov 03, 2003 | 45.51 | 45.51 | 45.01 | 45.22 | 121,952 | +0.62(+1.39%) |
Oct 31, 2003 | 44.62 | 44.80 | 44.38 | 44.60 | 168,032 | -0.72(-1.59%) |
Oct 30, 2003 | 45.53 | 45.53 | 45.17 | 45.32 | 70,148 | -0.81(-1.76%) |
Oct 29, 2003 | 45.96 | 46.23 | 45.93 | 46.13 | 119,604 | +0.34(+0.74%) |
Oct 28, 2003 | 45.23 | 45.62 | 45.14 | 45.79 | 238,327 | +1.06(+2.36%) |
Oct 27, 2003 | 44.60 | 44.96 | 44.50 | 44.73 | 93,775 | +0.44(+1.00%) |
Oct 24, 2003 | 44.12 | 44.65 | 44.12 | 44.29 | 38,742 | -0.21(-0.47%) |
Oct 23, 2003 | 44.05 | 44.68 | 44.05 | 44.50 | 101,993 | -0.20(-0.46%) |
Oct 22, 2003 | 44.74 | 44.98 | 44.50 | 44.71 | 119,017 | -0.48(-1.07%) |
Oct 21, 2003 | 44.86 | 45.49 | 44.82 | 45.19 | 152,477 | +0.04(+0.09%) |
Oct 20, 2003 | 44.83 | 45.29 | 44.74 | 45.15 | 87,905 | +0.46(+1.04%) |
Oct 17, 2003 | 45.10 | 45.11 | 44.40 | 44.69 | 133,545 | -0.92(-2.02%) |
Oct 16, 2003 | 45.07 | 45.59 | 45.07 | 45.61 | 106,102 | +0.57(+1.26%) |
Oct 15, 2003 | 45.55 | 45.55 | 44.93 | 45.04 | 103,167 | -0.57(-1.25%) |
Oct 14, 2003 | 45.03 | 45.65 | 44.88 | 45.61 | 92,161 | +0.27(+0.59%) |
Oct 13, 2003 | 45.33 | 45.54 | 45.09 | 45.35 | 162,309 | +0.44(+0.99%) |
Oct 10, 2003 | 44.93 | 45.02 | 44.67 | 44.91 | 76,898 | +0.76(+1.73%) |
Oct 09, 2003 | 44.50 | 44.61 | 44.05 | 44.14 | 90,987 | +0.42(+0.97%) |
Oct 08, 2003 | 44.28 | 44.28 | 43.66 | 43.72 | 70,148 | -0.10(-0.22%) |
Oct 07, 2003 | 44.01 | 43.84 | 43.35 | 43.81 | 124,740 | -0.19(-0.43%) |
Oct 06, 2003 | 43.52 | 44.14 | 43.54 | 44.01 | 70,735 | +0.48(+1.11%) |
Oct 03, 2003 | 43.43 | 43.97 | 43.43 | 43.52 | 128,849 | +0.80(+1.87%) |
Oct 02, 2003 | 42.62 | 42.92 | 42.41 | 42.72 | 151,890 | -0.18(-0.41%) |