Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 42.91 | 43.16 | 41.63 | 41.75 | 9,406,477 | -1.11(-2.58%) |
Dec 30, 2003 | 43.08 | 43.18 | 42.75 | 42.86 | 1,560,788 | -0.20(-0.48%) |
Dec 29, 2003 | 42.63 | 43.11 | 42.49 | 43.06 | 1,720,748 | +0.43(+1.01%) |
Dec 26, 2003 | 42.36 | 42.71 | 42.36 | 42.63 | 443,993 | +0.14(+0.32%) |
Dec 24, 2003 | 42.39 | 42.73 | 42.17 | 42.50 | 1,258,152 | +0.10(+0.24%) |
Dec 23, 2003 | 41.94 | 42.61 | 41.85 | 42.39 | 3,227,484 | +0.29(+0.68%) |
Dec 22, 2003 | 42.02 | 42.23 | 42.01 | 42.11 | 3,859,563 | -0.03(-0.08%) |
Dec 19, 2003 | 42.37 | 42.73 | 42.02 | 42.14 | 6,327,088 | -0.23(-0.53%) |
Dec 18, 2003 | 42.33 | 42.58 | 42.12 | 42.37 | 5,450,673 | -0.57(-1.34%) |
Dec 17, 2003 | 43.34 | 43.34 | 42.76 | 42.94 | 2,089,888 | -0.44(-1.02%) |
Dec 16, 2003 | 43.24 | 43.51 | 43.11 | 43.38 | 2,593,794 | +0.01(+0.02%) |
Dec 15, 2003 | 44.16 | 44.16 | 43.25 | 43.38 | 2,312,398 | -0.13(-0.30%) |
Dec 12, 2003 | 43.01 | 43.53 | 42.70 | 43.51 | 2,067,916 | +0.50(+1.16%) |
Dec 11, 2003 | 42.50 | 43.01 | 42.41 | 43.01 | 1,856,246 | +0.48(+1.14%) |
Dec 10, 2003 | 42.97 | 42.97 | 42.34 | 42.52 | 1,490,036 | -0.43(-1.00%) |
Dec 09, 2003 | 43.14 | 43.15 | 43.01 | 42.95 | 1,837,936 | -0.31(-0.71%) |
Dec 08, 2003 | 42.50 | 43.26 | 42.50 | 43.26 | 1,432,175 | +0.35(+0.83%) |
Dec 05, 2003 | 43.04 | 43.21 | 42.91 | 42.91 | 988,914 | -0.17(-0.40%) |
Dec 04, 2003 | 43.12 | 43.35 | 42.74 | 43.08 | 1,681,051 | -0.05(-0.13%) |
Dec 03, 2003 | 43.18 | 43.64 | 43.09 | 43.13 | 1,586,129 | +0.04(+0.10%) |
Dec 02, 2003 | 42.86 | 43.25 | 42.64 | 43.09 | 3,286,957 | +0.23(+0.54%) |
Dec 01, 2003 | 41.97 | 42.86 | 41.95 | 42.86 | 2,372,456 | +1.12(+2.68%) |
Nov 28, 2003 | 41.78 | 41.88 | 41.47 | 41.74 | 1,091,892 | -0.05(-0.11%) |
Nov 26, 2003 | 41.82 | 42.02 | 41.52 | 41.79 | 1,997,310 | -0.16(-0.39%) |
Nov 25, 2003 | 42.05 | 42.24 | 41.93 | 41.95 | 2,269,917 | -0.04(-0.10%) |
Nov 24, 2003 | 41.78 | 42.22 | 41.78 | 41.99 | 2,345,357 | +0.38(+0.90%) |
Nov 21, 2003 | 41.61 | 41.69 | 41.42 | 41.62 | 1,691,452 | +0.01(+0.02%) |
Nov 20, 2003 | 41.64 | 42.10 | 41.57 | 41.61 | 2,103,804 | -0.27(-0.65%) |
Nov 19, 2003 | 41.43 | 41.96 | 41.28 | 41.88 | 2,275,337 | +0.42(+1.02%) |
Nov 18, 2003 | 41.92 | 42.10 | 41.30 | 41.46 | 2,343,745 | -0.44(-1.06%) |
Nov 17, 2003 | 41.53 | 42.36 | 41.27 | 41.90 | 3,132,123 | +0.26(+0.62%) |
Nov 14, 2003 | 40.54 | 41.91 | 40.54 | 41.64 | 4,674,601 | +1.10(+2.71%) |
Nov 13, 2003 | 39.80 | 41.08 | 39.72 | 40.54 | 3,575,823 | +0.68(+1.71%) |
Nov 12, 2003 | 39.44 | 39.70 | 39.12 | 39.86 | 3,021,967 | +0.42(+1.06%) |
Nov 11, 2003 | 38.88 | 39.44 | 38.81 | 39.44 | 2,367,476 | +0.56(+1.44%) |
Nov 10, 2003 | 38.91 | 39.18 | 38.86 | 38.88 | 2,534,321 | -0.02(-0.05%) |
Nov 07, 2003 | 40.25 | 39.59 | 38.74 | 38.91 | 6,689,929 | -1.34(-3.33%) |
Nov 06, 2003 | 40.28 | 40.28 | 39.39 | 40.24 | 2,329,097 | -0.03(-0.08%) |
Nov 05, 2003 | 39.92 | 41.40 | 39.92 | 40.28 | 4,809,512 | +0.34(+0.85%) |
Nov 04, 2003 | 40.27 | 40.27 | 39.81 | 39.94 | 2,379,195 | -0.30(-0.75%) |
Nov 03, 2003 | 40.55 | 40.63 | 40.28 | 40.24 | 1,891,256 | -0.27(-0.67%) |
Oct 31, 2003 | 40.48 | 40.61 | 39.92 | 40.51 | 3,352,728 | +0.03(+0.07%) |
Oct 30, 2003 | 40.28 | 40.59 | 40.08 | 40.48 | 2,344,771 | +0.40(+0.99%) |
Oct 29, 2003 | 40.15 | 40.17 | 39.55 | 40.09 | 1,949,996 | -0.08(-0.19%) |
Oct 28, 2003 | 40.07 | 40.12 | 39.83 | 40.16 | 2,436,470 | +0.17(+0.43%) |
Oct 27, 2003 | 39.94 | 40.17 | 39.80 | 39.99 | 2,215,865 | +0.05(+0.14%) |
Oct 24, 2003 | 39.59 | 40.02 | 39.25 | 39.94 | 3,515,911 | +0.35(+0.88%) |
Oct 23, 2003 | 38.22 | 40.00 | 37.99 | 39.59 | 7,286,559 | +1.37(+3.57%) |
Oct 22, 2003 | 39.77 | 39.77 | 38.13 | 38.22 | 8,672,152 | -1.54(-3.88%) |
Oct 21, 2003 | 39.57 | 40.00 | 39.25 | 39.77 | 2,796,821 | +0.05(+0.14%) |
Oct 20, 2003 | 39.95 | 39.95 | 39.31 | 39.71 | 2,814,545 | -0.24(-0.60%) |
Oct 17, 2003 | 40.17 | 40.24 | 39.80 | 39.95 | 2,317,671 | -0.06(-0.15%) |
Oct 16, 2003 | 39.77 | 40.02 | 39.66 | 40.01 | 1,502,341 | +0.21(+0.53%) |
Oct 15, 2003 | 40.07 | 40.13 | 39.70 | 39.80 | 2,481,733 | -0.27(-0.66%) |
Oct 14, 2003 | 40.17 | 40.17 | 39.87 | 40.07 | 1,788,424 | +0.24(+0.60%) |
Oct 13, 2003 | 40.07 | 40.17 | 39.77 | 39.83 | 1,765,133 | +0.06(+0.15%) |
Oct 10, 2003 | 39.94 | 40.00 | 39.70 | 39.77 | 2,802,973 | -0.17(-0.43%) |
Oct 09, 2003 | 39.84 | 40.56 | 39.71 | 39.94 | 3,362,249 | +0.10(+0.24%) |
Oct 08, 2003 | 39.92 | 40.10 | 39.88 | 39.84 | 2,577,534 | +0.00(+0.00%) |
Oct 07, 2003 | 39.65 | 39.91 | 39.61 | 39.84 | 2,695,161 | +0.05(+0.14%) |
Oct 06, 2003 | 39.62 | 39.86 | 39.62 | 39.79 | 2,352,827 | +0.16(+0.41%) |
Oct 03, 2003 | 40.26 | 40.47 | 39.49 | 39.62 | 6,003,651 | +0.05(+0.12%) |
Oct 02, 2003 | 39.79 | 39.79 | 39.47 | 39.57 | 4,543,204 | -0.19(-0.48%) |