Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.21 | 44.47 | 43.81 | 44.10 | 7,941,884 | -0.13(-0.29%) |
Dec 30, 2003 | 44.26 | 44.28 | 43.86 | 44.23 | 7,816,442 | +0.07(+0.16%) |
Dec 29, 2003 | 43.86 | 44.25 | 43.79 | 44.16 | 6,092,101 | +0.54(+1.23%) |
Dec 26, 2003 | 43.91 | 44.04 | 43.56 | 43.62 | 2,308,475 | -0.24(-0.55%) |
Dec 24, 2003 | 43.96 | 44.21 | 43.83 | 43.86 | 2,850,499 | -0.22(-0.50%) |
Dec 23, 2003 | 43.83 | 44.25 | 43.65 | 44.08 | 9,039,662 | +0.44(+1.00%) |
Dec 22, 2003 | 43.96 | 44.07 | 43.48 | 43.65 | 9,624,866 | -0.49(-1.12%) |
Dec 19, 2003 | 44.35 | 44.36 | 43.71 | 44.14 | 12,036,596 | +0.19(+0.42%) |
Dec 18, 2003 | 44.43 | 44.51 | 43.71 | 43.96 | 11,485,470 | -0.40(-0.90%) |
Dec 17, 2003 | 43.15 | 44.46 | 43.11 | 44.36 | 17,694,508 | +1.26(+2.93%) |
Dec 16, 2003 | 42.12 | 43.20 | 42.07 | 43.09 | 18,156,942 | +0.46(+1.09%) |
Dec 15, 2003 | 42.44 | 43.12 | 42.44 | 42.63 | 17,402,526 | +0.21(+0.50%) |
Dec 12, 2003 | 41.96 | 42.46 | 41.72 | 42.41 | 11,740,006 | +0.49(+1.17%) |
Dec 11, 2003 | 41.72 | 42.07 | 40.51 | 41.92 | 13,067,819 | +0.38(+0.91%) |
Dec 10, 2003 | 41.27 | 41.93 | 41.12 | 41.54 | 10,680,664 | +0.20(+0.48%) |
Dec 09, 2003 | 42.02 | 42.11 | 41.23 | 41.34 | 14,156,994 | -0.01(-0.03%) |
Dec 08, 2003 | 41.61 | 41.75 | 40.76 | 41.36 | 15,436,541 | -0.25(-0.60%) |
Dec 05, 2003 | 42.54 | 42.53 | 41.62 | 41.61 | 10,628,074 | -0.93(-2.20%) |
Dec 04, 2003 | 41.79 | 42.78 | 41.75 | 42.54 | 12,750,951 | +0.55(+1.31%) |
Dec 03, 2003 | 42.29 | 42.44 | 41.86 | 41.99 | 12,966,870 | -0.04(-0.08%) |
Dec 02, 2003 | 42.20 | 42.78 | 41.96 | 42.03 | 15,291,544 | -0.24(-0.57%) |
Dec 01, 2003 | 41.24 | 42.32 | 41.24 | 42.27 | 13,952,203 | +1.15(+2.79%) |
Nov 28, 2003 | 40.79 | 41.57 | 40.75 | 41.12 | 8,357,124 | -0.37(-0.89%) |
Nov 26, 2003 | 42.11 | 42.17 | 41.44 | 41.49 | 13,078,715 | -0.55(-1.31%) |
Nov 25, 2003 | 42.62 | 42.85 | 41.97 | 42.04 | 16,601,900 | -0.90(-2.09%) |
Nov 24, 2003 | 42.40 | 43.01 | 41.94 | 42.94 | 16,999,116 | +0.16(+0.37%) |
Nov 21, 2003 | 42.64 | 43.06 | 41.72 | 42.79 | 17,212,866 | +0.14(+0.33%) |
Nov 20, 2003 | 42.81 | 43.59 | 42.51 | 42.64 | 16,508,187 | -0.25(-0.58%) |
Nov 19, 2003 | 42.64 | 43.61 | 42.24 | 42.89 | 15,335,812 | +0.90(+2.14%) |
Nov 18, 2003 | 42.80 | 43.26 | 41.88 | 41.99 | 15,061,980 | -0.78(-1.84%) |
Nov 17, 2003 | 42.19 | 42.85 | 41.91 | 42.78 | 16,494,216 | +1.21(+2.90%) |
Nov 14, 2003 | 42.43 | 42.62 | 41.43 | 41.57 | 22,411,450 | -1.21(-2.84%) |
Nov 13, 2003 | 42.91 | 43.18 | 42.51 | 42.79 | 15,974,738 | -0.24(-0.55%) |
Nov 12, 2003 | 42.37 | 43.09 | 42.04 | 43.02 | 11,642,733 | +0.93(+2.20%) |
Nov 11, 2003 | 42.17 | 42.28 | 41.49 | 42.09 | 14,295,730 | -0.11(-0.27%) |
Nov 10, 2003 | 42.94 | 43.04 | 42.04 | 42.21 | 17,415,482 | -0.58(-1.35%) |
Nov 07, 2003 | 43.81 | 43.84 | 42.50 | 42.79 | 15,958,367 | -0.84(-1.93%) |
Nov 06, 2003 | 43.47 | 43.86 | 43.44 | 43.63 | 11,526,089 | -0.08(-0.18%) |
Nov 05, 2003 | 43.51 | 43.96 | 43.32 | 43.71 | 10,484,916 | +0.11(+0.25%) |
Nov 04, 2003 | 43.53 | 44.21 | 43.36 | 43.60 | 10,869,217 | -0.26(-0.58%) |
Nov 03, 2003 | 44.45 | 44.50 | 43.39 | 43.86 | 11,804,772 | -0.22(-0.50%) |
Oct 31, 2003 | 43.85 | 44.71 | 43.70 | 44.08 | 14,130,116 | +0.56(+1.30%) |
Oct 30, 2003 | 42.93 | 44.22 | 43.66 | 43.51 | 12,886,581 | +0.59(+1.36%) |
Oct 29, 2003 | 43.32 | 43.32 | 42.68 | 42.93 | 15,293,453 | -0.50(-1.15%) |
Oct 28, 2003 | 43.53 | 43.81 | 42.86 | 43.43 | 16,854,572 | +0.01(+0.03%) |
Oct 27, 2003 | 44.29 | 44.33 | 43.10 | 43.41 | 13,365,009 | -0.46(-1.04%) |
Oct 24, 2003 | 42.61 | 44.11 | 42.31 | 43.87 | 17,146,932 | +1.23(+2.90%) |
Oct 23, 2003 | 42.81 | 43.01 | 42.13 | 42.64 | 25,304,740 | -0.40(-0.93%) |
Oct 22, 2003 | 44.23 | 44.28 | 42.72 | 43.04 | 34,739,160 | -2.39(-5.26%) |
Oct 21, 2003 | 44.85 | 45.96 | 44.68 | 45.43 | 23,541,372 | +1.26(+2.84%) |
Oct 20, 2003 | 44.98 | 45.10 | 43.58 | 44.17 | 25,539,526 | -0.80(-1.78%) |
Oct 17, 2003 | 45.98 | 46.18 | 44.82 | 44.97 | 20,114,398 | -1.49(-3.21%) |
Oct 16, 2003 | 46.62 | 46.98 | 46.25 | 46.46 | 8,918,919 | -0.16(-0.35%) |
Oct 15, 2003 | 47.90 | 47.90 | 46.46 | 46.62 | 12,316,898 | -1.06(-2.22%) |
Oct 14, 2003 | 47.60 | 47.77 | 47.13 | 47.68 | 11,093,012 | -0.24(-0.49%) |
Oct 13, 2003 | 47.42 | 48.17 | 47.33 | 47.92 | 7,492,294 | +0.77(+1.63%) |
Oct 10, 2003 | 47.40 | 47.78 | 46.92 | 47.15 | 8,432,268 | -0.34(-0.71%) |
Oct 09, 2003 | 47.12 | 47.78 | 47.00 | 47.48 | 11,635,646 | +0.96(+2.07%) |
Oct 08, 2003 | 47.25 | 47.30 | 46.41 | 46.52 | 9,352,477 | -0.74(-1.56%) |
Oct 07, 2003 | 46.28 | 47.29 | 46.13 | 47.25 | 11,199,901 | +0.91(+1.97%) |
Oct 06, 2003 | 46.46 | 46.53 | 45.70 | 46.34 | 7,932,724 | -0.03(-0.06%) |
Oct 03, 2003 | 47.60 | 47.60 | 46.09 | 46.37 | 15,618,946 | -0.84(-1.78%) |
Oct 02, 2003 | 47.03 | 47.50 | 46.77 | 47.21 | 10,050,538 | -0.09(-0.20%) |