Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 47.01 | 47.42 | 46.93 | 47.29 | 3,047,445 | +0.25(+0.54%) |
Dec 30, 2003 | 47.42 | 47.47 | 46.89 | 47.04 | 2,756,116 | -0.42(-0.88%) |
Dec 29, 2003 | 47.40 | 47.49 | 47.05 | 47.45 | 2,136,569 | +0.10(+0.20%) |
Dec 26, 2003 | 47.22 | 47.41 | 47.22 | 47.36 | 703,887 | +0.13(+0.28%) |
Dec 24, 2003 | 47.19 | 47.23 | 46.98 | 47.23 | 982,604 | +0.01(+0.01%) |
Dec 23, 2003 | 47.01 | 47.46 | 46.97 | 47.22 | 2,921,171 | +0.11(+0.24%) |
Dec 22, 2003 | 46.81 | 47.14 | 46.79 | 47.11 | 3,200,203 | +0.33(+0.71%) |
Dec 19, 2003 | 46.71 | 46.78 | 46.50 | 46.78 | 3,485,857 | +0.13(+0.27%) |
Dec 18, 2003 | 46.65 | 46.70 | 46.28 | 46.65 | 4,113,917 | +0.00(+0.00%) |
Dec 17, 2003 | 46.62 | 46.66 | 46.12 | 46.65 | 4,373,559 | -0.06(-0.14%) |
Dec 16, 2003 | 46.61 | 46.81 | 46.52 | 46.71 | 2,084,861 | +0.22(+0.46%) |
Dec 15, 2003 | 46.71 | 46.91 | 46.50 | 46.50 | 3,457,323 | -0.06(-0.12%) |
Dec 12, 2003 | 46.29 | 46.68 | 46.19 | 46.55 | 2,346,868 | +0.28(+0.60%) |
Dec 11, 2003 | 46.34 | 46.40 | 45.94 | 46.27 | 3,005,826 | +0.08(+0.16%) |
Dec 10, 2003 | 46.36 | 46.45 | 46.00 | 46.20 | 1,801,730 | -0.19(-0.41%) |
Dec 09, 2003 | 46.57 | 46.74 | 46.27 | 46.39 | 2,153,595 | -0.18(-0.38%) |
Dec 08, 2003 | 46.34 | 46.64 | 46.19 | 46.57 | 1,887,016 | +0.12(+0.26%) |
Dec 05, 2003 | 46.68 | 46.79 | 46.36 | 46.45 | 2,442,559 | -0.23(-0.49%) |
Dec 04, 2003 | 46.33 | 46.83 | 46.25 | 46.67 | 3,194,213 | +0.34(+0.74%) |
Dec 03, 2003 | 46.43 | 46.47 | 46.19 | 46.33 | 2,625,743 | +0.13(+0.27%) |
Dec 02, 2003 | 46.53 | 46.53 | 46.20 | 46.20 | 4,347,863 | -0.41(-0.88%) |
Dec 01, 2003 | 46.31 | 46.67 | 46.23 | 46.62 | 3,546,708 | +0.46(+0.99%) |
Nov 28, 2003 | 46.20 | 46.20 | 45.94 | 46.16 | 1,449,235 | -0.04(-0.10%) |
Nov 26, 2003 | 46.27 | 46.34 | 46.00 | 46.20 | 2,109,139 | +0.04(+0.08%) |
Nov 25, 2003 | 46.01 | 46.36 | 45.94 | 46.17 | 3,458,584 | +0.18(+0.40%) |
Nov 24, 2003 | 45.60 | 46.10 | 45.56 | 45.98 | 5,398,570 | +0.90(+2.00%) |
Nov 21, 2003 | 45.55 | 45.55 | 44.82 | 45.08 | 7,091,683 | -0.55(-1.20%) |
Nov 20, 2003 | 45.42 | 45.94 | 45.42 | 45.63 | 4,334,620 | -0.29(-0.62%) |
Nov 19, 2003 | 45.71 | 45.99 | 45.56 | 45.91 | 4,562,576 | +0.18(+0.40%) |
Nov 18, 2003 | 45.98 | 46.13 | 45.58 | 45.73 | 4,785,329 | -0.20(-0.44%) |
Nov 17, 2003 | 45.65 | 45.94 | 45.60 | 45.93 | 3,682,126 | -0.02(-0.04%) |
Nov 14, 2003 | 45.94 | 46.26 | 45.71 | 45.95 | 3,173,561 | -0.23(-0.51%) |
Nov 13, 2003 | 45.99 | 46.23 | 45.81 | 46.19 | 3,028,054 | -0.01(-0.03%) |
Nov 12, 2003 | 45.80 | 46.23 | 45.80 | 46.20 | 3,389,693 | +0.40(+0.87%) |
Nov 11, 2003 | 46.13 | 46.24 | 45.77 | 45.80 | 3,791,059 | -0.32(-0.69%) |
Nov 10, 2003 | 46.32 | 46.56 | 46.11 | 46.12 | 4,859,265 | -0.28(-0.60%) |
Nov 07, 2003 | 46.26 | 46.81 | 46.22 | 46.40 | 4,996,259 | +0.15(+0.33%) |
Nov 06, 2003 | 45.56 | 46.57 | 45.56 | 46.24 | 6,745,808 | +0.34(+0.73%) |
Nov 05, 2003 | 45.93 | 46.12 | 45.73 | 45.91 | 3,287,539 | -0.08(-0.18%) |
Nov 04, 2003 | 45.93 | 46.17 | 45.75 | 45.99 | 5,116,542 | -0.08(-0.18%) |
Nov 03, 2003 | 46.01 | 46.33 | 45.94 | 46.07 | 3,535,752 | +0.07(+0.15%) |
Oct 31, 2003 | 45.43 | 46.38 | 45.43 | 46.00 | 9,247,327 | +0.42(+0.93%) |
Oct 30, 2003 | 44.79 | 45.67 | 44.90 | 45.58 | 6,354,690 | +0.79(+1.76%) |
Oct 29, 2003 | 44.48 | 44.87 | 44.42 | 44.79 | 4,404,930 | +0.18(+0.40%) |
Oct 28, 2003 | 44.18 | 44.53 | 44.06 | 44.61 | 4,432,045 | +0.43(+0.98%) |
Oct 27, 2003 | 44.35 | 44.53 | 44.14 | 44.18 | 4,336,039 | -0.16(-0.37%) |
Oct 24, 2003 | 43.77 | 44.40 | 43.71 | 44.35 | 6,147,859 | +0.30(+0.69%) |
Oct 23, 2003 | 43.70 | 44.12 | 43.53 | 44.04 | 4,040,454 | +0.35(+0.80%) |
Oct 22, 2003 | 43.36 | 43.77 | 43.34 | 43.69 | 3,928,998 | -0.06(-0.13%) |
Oct 21, 2003 | 43.61 | 44.01 | 43.36 | 43.75 | 5,441,134 | +0.14(+0.32%) |
Oct 20, 2003 | 43.43 | 43.61 | 43.33 | 43.61 | 3,894,474 | +0.17(+0.39%) |
Oct 17, 2003 | 43.59 | 43.60 | 43.30 | 43.44 | 4,637,615 | -0.12(-0.28%) |
Oct 16, 2003 | 43.13 | 43.37 | 43.13 | 43.56 | 5,993,051 | +0.62(+1.45%) |
Oct 15, 2003 | 42.94 | 43.01 | 42.71 | 42.94 | 4,374,662 | +0.18(+0.43%) |
Oct 14, 2003 | 42.20 | 43.09 | 42.05 | 42.75 | 6,462,047 | +0.59(+1.40%) |
Oct 13, 2003 | 42.06 | 42.35 | 42.06 | 42.16 | 3,324,270 | +0.28(+0.67%) |
Oct 10, 2003 | 41.86 | 42.01 | 41.82 | 41.89 | 3,531,259 | -0.03(-0.06%) |
Oct 09, 2003 | 41.71 | 41.91 | 41.15 | 41.91 | 5,721,428 | +0.48(+1.15%) |
Oct 08, 2003 | 41.47 | 41.52 | 41.33 | 41.43 | 2,313,290 | -0.04(-0.09%) |
Oct 07, 2003 | 41.30 | 41.51 | 41.16 | 41.47 | 2,952,069 | +0.18(+0.43%) |
Oct 06, 2003 | 41.23 | 41.61 | 41.25 | 41.30 | 3,872,719 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.23 | 41.06 | 41.23 | 6,772,293 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.03 | 40.74 | 40.90 | 2,573,562 | +0.08(+0.19%) |