Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 43.04 | 43.26 | 42.86 | 43.21 | 400,154 | +0.17(+0.40%) |
Dec 30, 2003 | 42.81 | 43.12 | 42.67 | 43.04 | 466,515 | +0.16(+0.38%) |
Dec 29, 2003 | 42.50 | 42.90 | 42.34 | 42.87 | 301,940 | +0.45(+1.07%) |
Dec 26, 2003 | 42.31 | 42.54 | 42.31 | 42.42 | 84,388 | +0.14(+0.34%) |
Dec 24, 2003 | 42.59 | 42.59 | 42.16 | 42.28 | 228,944 | -0.35(-0.83%) |
Dec 23, 2003 | 42.13 | 42.83 | 42.21 | 42.63 | 680,749 | +0.50(+1.18%) |
Dec 22, 2003 | 41.69 | 42.19 | 41.68 | 42.13 | 609,853 | +0.44(+1.06%) |
Dec 19, 2003 | 42.06 | 42.06 | 41.59 | 41.69 | 714,814 | -0.37(-0.88%) |
Dec 18, 2003 | 41.75 | 42.06 | 41.74 | 42.06 | 681,191 | +0.35(+0.85%) |
Dec 17, 2003 | 41.36 | 41.72 | 41.33 | 41.71 | 898,301 | +0.25(+0.61%) |
Dec 16, 2003 | 40.78 | 41.46 | 40.65 | 41.46 | 1,023,833 | +0.80(+1.98%) |
Dec 15, 2003 | 40.69 | 40.78 | 40.55 | 40.65 | 823,645 | +0.14(+0.36%) |
Dec 12, 2003 | 40.53 | 40.55 | 40.38 | 40.51 | 715,256 | +0.04(+0.09%) |
Dec 11, 2003 | 40.23 | 40.70 | 40.23 | 40.47 | 1,149,697 | +0.36(+0.90%) |
Dec 10, 2003 | 40.61 | 40.73 | 39.69 | 40.11 | 1,375,544 | -0.85(-2.08%) |
Dec 09, 2003 | 41.27 | 41.53 | 40.85 | 40.96 | 1,160,204 | -0.30(-0.72%) |
Dec 08, 2003 | 41.46 | 41.49 | 41.14 | 41.26 | 469,169 | -0.23(-0.54%) |
Dec 05, 2003 | 41.67 | 41.67 | 41.44 | 41.48 | 306,254 | -0.20(-0.48%) |
Dec 04, 2003 | 41.48 | 41.71 | 41.48 | 41.68 | 626,333 | +0.21(+0.50%) |
Dec 03, 2003 | 41.36 | 41.69 | 41.36 | 41.47 | 517,502 | +0.24(+0.59%) |
Dec 02, 2003 | 41.59 | 41.68 | 41.19 | 41.23 | 620,029 | -0.36(-0.87%) |
Dec 01, 2003 | 41.50 | 41.71 | 41.42 | 41.59 | 796,548 | +0.09(+0.22%) |
Nov 28, 2003 | 41.47 | 41.55 | 41.43 | 41.50 | 165,680 | +0.14(+0.33%) |
Nov 26, 2003 | 41.56 | 41.59 | 41.24 | 41.36 | 410,440 | -0.09(-0.22%) |
Nov 25, 2003 | 41.23 | 41.52 | 41.12 | 41.46 | 1,153,457 | +0.15(+0.37%) |
Nov 24, 2003 | 41.46 | 41.49 | 40.98 | 41.30 | 1,059,225 | -0.14(-0.35%) |
Nov 21, 2003 | 41.68 | 41.68 | 41.20 | 41.45 | 611,291 | +0.05(+0.11%) |
Nov 20, 2003 | 41.93 | 42.02 | 41.40 | 41.40 | 581,650 | -0.51(-1.21%) |
Nov 19, 2003 | 42.22 | 42.30 | 41.84 | 41.91 | 782,170 | -0.41(-0.96%) |
Nov 18, 2003 | 42.79 | 42.79 | 42.24 | 42.31 | 741,690 | -0.35(-0.83%) |
Nov 17, 2003 | 42.77 | 42.95 | 42.38 | 42.67 | 671,790 | -0.39(-0.90%) |
Nov 14, 2003 | 42.95 | 43.17 | 42.85 | 43.06 | 523,585 | +0.11(+0.25%) |
Nov 13, 2003 | 42.61 | 42.97 | 42.43 | 42.95 | 526,903 | +0.33(+0.79%) |
Nov 12, 2003 | 42.50 | 42.69 | 42.35 | 42.61 | 373,942 | +0.13(+0.30%) |
Nov 11, 2003 | 42.35 | 42.52 | 42.31 | 42.49 | 436,984 | +0.04(+0.09%) |
Nov 10, 2003 | 42.90 | 42.92 | 41.98 | 42.45 | 846,097 | -0.36(-0.84%) |
Nov 07, 2003 | 43.13 | 43.20 | 42.77 | 42.81 | 549,465 | -0.32(-0.73%) |
Nov 06, 2003 | 42.97 | 43.20 | 42.60 | 43.13 | 415,196 | +0.02(+0.04%) |
Nov 05, 2003 | 42.86 | 43.19 | 42.65 | 43.11 | 459,325 | -0.05(-0.13%) |
Nov 04, 2003 | 42.86 | 43.34 | 42.77 | 43.16 | 879,831 | +0.06(+0.15%) |
Nov 03, 2003 | 43.01 | 43.13 | 42.79 | 43.10 | 285,571 | +0.13(+0.29%) |
Oct 31, 2003 | 43.17 | 43.17 | 43.17 | 42.97 | 356,577 | -0.02(-0.04%) |
Oct 30, 2003 | 42.72 | 43.17 | 42.46 | 42.99 | 553,889 | +0.43(+1.00%) |
Oct 29, 2003 | 42.54 | 42.66 | 42.38 | 42.57 | 370,070 | -0.11(-0.25%) |
Oct 28, 2003 | 42.37 | 42.72 | 42.28 | 42.68 | 479,012 | +0.42(+0.98%) |
Oct 27, 2003 | 42.26 | 42.72 | 42.10 | 42.26 | 479,787 | +0.00(+0.00%) |
Oct 24, 2003 | 41.77 | 42.26 | 41.63 | 42.26 | 465,851 | +0.23(+0.54%) |
Oct 23, 2003 | 41.92 | 42.12 | 41.59 | 42.03 | 471,270 | +0.12(+0.28%) |
Oct 22, 2003 | 42.40 | 42.40 | 41.82 | 41.92 | 490,404 | -0.57(-1.34%) |
Oct 21, 2003 | 42.13 | 42.49 | 42.13 | 42.49 | 651,771 | +0.13(+0.30%) |
Oct 20, 2003 | 42.16 | 42.58 | 41.40 | 42.36 | 491,179 | +0.12(+0.28%) |
Oct 17, 2003 | 42.53 | 42.60 | 42.10 | 42.24 | 694,795 | -0.29(-0.68%) |
Oct 16, 2003 | 41.31 | 43.81 | 41.91 | 42.53 | 1,485,592 | +1.22(+2.95%) |
Oct 15, 2003 | 40.78 | 41.38 | 40.89 | 41.31 | 561,300 | +0.53(+1.31%) |
Oct 14, 2003 | 40.66 | 40.66 | 40.42 | 40.78 | 391,748 | +0.12(+0.29%) |
Oct 13, 2003 | 40.96 | 40.96 | 40.42 | 40.66 | 364,319 | +0.17(+0.42%) |
Oct 10, 2003 | 40.65 | 40.69 | 40.34 | 40.49 | 419,509 | -0.34(-0.84%) |
Oct 09, 2003 | 40.28 | 41.13 | 40.28 | 40.83 | 744,897 | +0.82(+2.06%) |
Oct 08, 2003 | 39.96 | 40.14 | 39.95 | 40.01 | 415,085 | -0.05(-0.11%) |
Oct 07, 2003 | 40.51 | 40.25 | 39.80 | 40.05 | 748,879 | -0.45(-1.12%) |
Oct 06, 2003 | 40.22 | 40.41 | 40.22 | 40.51 | 387,988 | +0.47(+1.17%) |
Oct 03, 2003 | 40.12 | 40.51 | 40.08 | 40.04 | 436,763 | +0.33(+0.84%) |
Oct 02, 2003 | 39.76 | 39.82 | 39.51 | 39.70 | 688,380 | +0.05(+0.14%) |