Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 43.75 | 43.77 | 43.21 | 43.39 | 5,808,413 | -0.37(-0.85%) |
Dec 30, 2003 | 44.21 | 44.27 | 43.59 | 43.76 | 5,039,858 | -0.43(-0.96%) |
Dec 29, 2003 | 43.99 | 44.19 | 43.57 | 44.19 | 4,314,090 | +0.62(+1.42%) |
Dec 26, 2003 | 43.59 | 43.86 | 43.50 | 43.57 | 801,294 | +0.07(+0.17%) |
Dec 24, 2003 | 43.51 | 43.68 | 43.47 | 43.50 | 2,343,754 | -0.01(-0.03%) |
Dec 23, 2003 | 44.27 | 44.54 | 43.18 | 43.51 | 7,770,807 | -1.04(-2.33%) |
Dec 22, 2003 | 45.36 | 45.36 | 44.30 | 44.55 | 6,041,476 | -1.04(-2.29%) |
Dec 19, 2003 | 45.26 | 45.59 | 44.90 | 45.59 | 6,097,716 | +0.48(+1.05%) |
Dec 18, 2003 | 44.72 | 45.20 | 44.67 | 45.12 | 4,504,202 | +0.39(+0.88%) |
Dec 17, 2003 | 44.90 | 45.12 | 44.54 | 44.72 | 4,381,026 | -0.50(-1.11%) |
Dec 16, 2003 | 44.23 | 45.22 | 44.23 | 45.22 | 5,837,262 | +0.99(+2.23%) |
Dec 15, 2003 | 44.84 | 44.91 | 44.27 | 44.23 | 4,014,414 | -0.31(-0.69%) |
Dec 12, 2003 | 44.24 | 44.54 | 43.79 | 44.54 | 4,850,393 | +0.24(+0.54%) |
Dec 11, 2003 | 43.75 | 44.49 | 43.54 | 44.30 | 5,924,782 | +0.86(+1.99%) |
Dec 10, 2003 | 43.53 | 43.70 | 43.26 | 43.44 | 5,755,415 | -0.09(-0.21%) |
Dec 09, 2003 | 43.27 | 43.53 | 42.94 | 43.53 | 5,598,041 | +0.32(+0.74%) |
Dec 08, 2003 | 42.45 | 43.25 | 42.23 | 43.21 | 5,152,661 | +0.76(+1.79%) |
Dec 05, 2003 | 42.30 | 42.51 | 42.12 | 42.45 | 2,950,397 | -0.13(-0.30%) |
Dec 04, 2003 | 42.78 | 43.01 | 42.15 | 42.58 | 3,976,003 | +0.02(+0.04%) |
Dec 03, 2003 | 42.94 | 43.30 | 42.56 | 42.56 | 3,947,640 | -0.32(-0.75%) |
Dec 02, 2003 | 42.92 | 43.62 | 42.78 | 42.88 | 6,548,120 | -0.49(-1.14%) |
Dec 01, 2003 | 42.37 | 43.50 | 42.26 | 43.38 | 6,854,602 | +0.93(+2.18%) |
Nov 28, 2003 | 42.76 | 42.76 | 42.17 | 42.45 | 3,818,467 | -0.31(-0.72%) |
Nov 26, 2003 | 43.16 | 43.16 | 42.20 | 42.76 | 10,291,709 | -0.85(-1.94%) |
Nov 25, 2003 | 43.56 | 43.79 | 43.29 | 43.60 | 5,530,294 | +0.10(+0.24%) |
Nov 24, 2003 | 43.26 | 43.78 | 43.22 | 43.50 | 5,847,311 | +0.55(+1.28%) |
Nov 21, 2003 | 44.13 | 44.30 | 42.83 | 42.95 | 10,582,632 | -1.18(-2.68%) |
Nov 20, 2003 | 44.43 | 44.76 | 44.07 | 44.13 | 5,393,179 | -0.62(-1.39%) |
Nov 19, 2003 | 43.87 | 44.92 | 43.68 | 44.76 | 7,235,800 | +0.99(+2.26%) |
Nov 18, 2003 | 43.62 | 44.34 | 43.56 | 43.77 | 5,205,173 | +0.15(+0.34%) |
Nov 17, 2003 | 43.84 | 44.10 | 42.88 | 43.62 | 7,391,554 | -0.36(-0.81%) |
Nov 14, 2003 | 42.94 | 44.39 | 42.70 | 43.98 | 15,522,814 | +1.38(+3.23%) |
Nov 13, 2003 | 40.85 | 42.94 | 40.72 | 42.60 | 11,991,866 | +1.76(+4.32%) |
Nov 12, 2003 | 40.11 | 41.17 | 39.82 | 40.84 | 5,908,413 | +0.72(+1.78%) |
Nov 11, 2003 | 40.43 | 40.44 | 40.10 | 40.12 | 3,113,282 | -0.31(-0.76%) |
Nov 10, 2003 | 40.46 | 40.64 | 40.27 | 40.43 | 3,038,890 | -0.20(-0.49%) |
Nov 07, 2003 | 40.98 | 41.31 | 40.42 | 40.63 | 4,338,239 | -0.33(-0.80%) |
Nov 06, 2003 | 40.66 | 40.86 | 40.48 | 40.96 | 3,968,871 | +0.21(+0.51%) |
Nov 05, 2003 | 40.64 | 40.75 | 40.11 | 40.75 | 4,509,875 | +0.52(+1.30%) |
Nov 04, 2003 | 40.64 | 40.72 | 40.09 | 40.22 | 4,601,609 | -0.75(-1.82%) |
Nov 03, 2003 | 41.10 | 41.31 | 41.04 | 40.97 | 2,597,538 | -0.10(-0.26%) |
Oct 31, 2003 | 40.97 | 41.69 | 41.15 | 41.07 | 5,901,930 | +0.10(+0.26%) |
Oct 30, 2003 | 40.80 | 41.56 | 40.96 | 40.97 | 6,299,336 | +0.17(+0.41%) |
Oct 29, 2003 | 41.49 | 41.49 | 40.73 | 40.80 | 5,140,668 | -0.75(-1.81%) |
Oct 28, 2003 | 41.17 | 41.56 | 40.95 | 41.56 | 4,904,201 | +0.43(+1.05%) |
Oct 27, 2003 | 40.90 | 41.52 | 40.72 | 41.12 | 6,498,687 | +0.22(+0.54%) |
Oct 24, 2003 | 40.17 | 40.90 | 39.87 | 40.90 | 9,829,149 | +0.73(+1.83%) |
Oct 23, 2003 | 38.22 | 40.48 | 38.20 | 40.17 | 13,275,332 | +2.67(+7.11%) |
Oct 22, 2003 | 38.13 | 38.14 | 37.23 | 37.50 | 6,167,570 | -1.06(-2.75%) |
Oct 21, 2003 | 37.98 | 38.72 | 37.98 | 38.56 | 3,935,322 | +0.59(+1.54%) |
Oct 20, 2003 | 37.83 | 37.98 | 37.42 | 37.98 | 3,913,928 | +0.24(+0.64%) |
Oct 17, 2003 | 38.25 | 38.37 | 37.69 | 37.74 | 4,503,554 | -0.51(-1.34%) |
Oct 16, 2003 | 38.04 | 38.28 | 37.80 | 38.25 | 3,789,617 | +0.20(+0.54%) |
Oct 15, 2003 | 38.49 | 38.75 | 37.82 | 38.04 | 3,987,186 | -0.44(-1.15%) |
Oct 14, 2003 | 38.28 | 38.51 | 37.89 | 38.49 | 4,952,986 | +0.21(+0.55%) |
Oct 13, 2003 | 38.45 | 38.62 | 38.23 | 38.28 | 2,277,466 | -0.17(-0.43%) |
Oct 10, 2003 | 38.36 | 38.73 | 38.22 | 38.45 | 2,864,012 | +0.09(+0.23%) |
Oct 09, 2003 | 38.87 | 39.06 | 38.28 | 38.36 | 4,185,727 | -0.07(-0.18%) |
Oct 08, 2003 | 38.87 | 39.05 | 38.32 | 38.43 | 3,848,774 | -0.44(-1.14%) |
Oct 07, 2003 | 39.14 | 39.21 | 38.41 | 38.87 | 4,934,671 | -0.27(-0.68%) |
Oct 06, 2003 | 39.12 | 39.41 | 39.02 | 39.14 | 3,839,374 | +0.02(+0.05%) |
Oct 03, 2003 | 39.64 | 39.66 | 39.09 | 39.12 | 6,072,108 | -0.07(-0.17%) |
Oct 02, 2003 | 38.95 | 39.20 | 38.90 | 39.19 | 6,594,473 | +0.31(+0.79%) |