Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 53.71 | 53.82 | 53.42 | 53.72 | 8,155,346 | +0.03(+0.05%) |
Dec 30, 2003 | 54.06 | 54.19 | 53.53 | 53.69 | 6,907,088 | -0.52(-0.95%) |
Dec 29, 2003 | 53.96 | 54.33 | 53.92 | 54.20 | 6,959,710 | +0.36(+0.67%) |
Dec 26, 2003 | 53.54 | 53.90 | 53.50 | 53.85 | 2,430,092 | +0.37(+0.68%) |
Dec 24, 2003 | 53.79 | 53.79 | 53.43 | 53.48 | 3,037,400 | -0.30(-0.56%) |
Dec 23, 2003 | 53.94 | 54.16 | 53.52 | 53.78 | 6,343,948 | -0.35(-0.64%) |
Dec 22, 2003 | 53.80 | 54.19 | 53.78 | 54.13 | 7,474,196 | +0.14(+0.27%) |
Dec 19, 2003 | 54.04 | 54.05 | 53.71 | 53.98 | 12,233,279 | +0.24(+0.44%) |
Dec 18, 2003 | 53.90 | 54.12 | 53.61 | 53.75 | 11,859,060 | -0.39(-0.72%) |
Dec 17, 2003 | 54.40 | 54.41 | 53.82 | 54.14 | 10,443,102 | -0.34(-0.62%) |
Dec 16, 2003 | 53.39 | 54.55 | 53.25 | 54.47 | 12,941,689 | +1.08(+2.03%) |
Dec 15, 2003 | 54.15 | 54.47 | 53.37 | 53.39 | 10,290,585 | -0.35(-0.65%) |
Dec 12, 2003 | 53.73 | 54.00 | 53.46 | 53.74 | 8,764,207 | +0.18(+0.34%) |
Dec 11, 2003 | 53.30 | 53.89 | 53.28 | 53.56 | 11,062,832 | +0.39(+0.73%) |
Dec 10, 2003 | 52.56 | 53.75 | 52.54 | 53.17 | 12,315,231 | +0.64(+1.21%) |
Dec 09, 2003 | 52.83 | 53.42 | 52.52 | 52.53 | 12,027,967 | -0.33(-0.63%) |
Dec 08, 2003 | 52.47 | 53.02 | 52.47 | 52.86 | 9,216,582 | +0.32(+0.62%) |
Dec 05, 2003 | 52.92 | 52.92 | 52.45 | 52.54 | 10,142,036 | -0.45(-0.85%) |
Dec 04, 2003 | 52.19 | 53.00 | 52.18 | 52.99 | 9,248,328 | +0.65(+1.24%) |
Dec 03, 2003 | 52.83 | 53.00 | 52.34 | 52.34 | 10,644,790 | -0.26(-0.50%) |
Dec 02, 2003 | 52.49 | 53.02 | 52.47 | 52.60 | 8,784,911 | -0.15(-0.29%) |
Dec 01, 2003 | 52.69 | 52.95 | 52.44 | 52.75 | 9,031,802 | +0.27(+0.52%) |
Nov 28, 2003 | 52.11 | 52.56 | 51.94 | 52.48 | 3,787,908 | +0.37(+0.70%) |
Nov 26, 2003 | 52.04 | 52.22 | 51.65 | 52.11 | 7,154,497 | +0.28(+0.54%) |
Nov 25, 2003 | 51.97 | 52.08 | 51.74 | 51.83 | 7,428,648 | -0.13(-0.26%) |
Nov 24, 2003 | 51.60 | 52.01 | 51.56 | 51.97 | 8,147,238 | +0.60(+1.16%) |
Nov 21, 2003 | 51.24 | 51.50 | 51.14 | 51.37 | 10,240,378 | +0.14(+0.27%) |
Nov 20, 2003 | 51.76 | 52.04 | 51.23 | 51.23 | 8,818,037 | -0.59(-1.13%) |
Nov 19, 2003 | 51.19 | 52.07 | 51.19 | 51.82 | 7,171,405 | +0.26(+0.51%) |
Nov 18, 2003 | 52.12 | 52.27 | 51.53 | 51.56 | 9,117,032 | -0.49(-0.95%) |
Nov 17, 2003 | 52.11 | 52.19 | 51.60 | 52.05 | 8,192,095 | -0.26(-0.50%) |
Nov 14, 2003 | 52.76 | 52.99 | 52.05 | 52.31 | 7,781,473 | -0.49(-0.92%) |
Nov 13, 2003 | 52.40 | 53.02 | 52.26 | 52.80 | 9,105,990 | +0.23(+0.44%) |
Nov 12, 2003 | 51.85 | 52.84 | 51.76 | 52.56 | 10,182,236 | +0.77(+1.49%) |
Nov 11, 2003 | 52.16 | 52.18 | 51.52 | 51.79 | 8,352,549 | -0.34(-0.66%) |
Nov 10, 2003 | 51.90 | 52.44 | 51.90 | 52.14 | 14,405,784 | +0.98(+1.91%) |
Nov 07, 2003 | 51.82 | 51.93 | 51.16 | 51.16 | 9,564,231 | -0.63(-1.21%) |
Nov 06, 2003 | 51.20 | 51.93 | 50.84 | 51.78 | 9,780,067 | +0.49(+0.96%) |
Nov 05, 2003 | 51.31 | 51.52 | 51.01 | 51.29 | 10,863,041 | -0.38(-0.73%) |
Nov 04, 2003 | 51.98 | 52.05 | 51.50 | 51.67 | 8,878,595 | -0.31(-0.60%) |
Nov 03, 2003 | 52.11 | 52.65 | 51.86 | 51.98 | 10,050,250 | +0.12(+0.22%) |
Oct 31, 2003 | 52.58 | 52.58 | 51.70 | 51.86 | 8,343,922 | +0.21(+0.40%) |
Oct 30, 2003 | 52.16 | 52.26 | 51.62 | 51.65 | 11,276,079 | -0.13(-0.25%) |
Oct 29, 2003 | 51.93 | 52.13 | 51.67 | 51.78 | 8,938,290 | -0.32(-0.62%) |
Oct 28, 2003 | 51.61 | 52.11 | 51.31 | 52.11 | 12,006,401 | +0.80(+1.56%) |
Oct 27, 2003 | 51.47 | 51.64 | 51.03 | 51.31 | 8,797,678 | +0.06(+0.11%) |
Oct 24, 2003 | 51.09 | 51.38 | 50.84 | 51.25 | 9,440,354 | +0.16(+0.31%) |
Oct 23, 2003 | 50.77 | 51.24 | 50.73 | 51.09 | 10,431,887 | -0.18(-0.35%) |
Oct 22, 2003 | 51.18 | 51.59 | 50.95 | 51.27 | 9,661,883 | -0.27(-0.53%) |
Oct 21, 2003 | 51.73 | 51.78 | 51.41 | 51.54 | 9,121,863 | -0.04(-0.08%) |
Oct 20, 2003 | 51.79 | 51.82 | 51.50 | 51.59 | 12,027,622 | -0.13(-0.26%) |
Oct 17, 2003 | 51.75 | 51.98 | 51.47 | 51.72 | 16,401,099 | -0.03(-0.06%) |
Oct 16, 2003 | 51.74 | 51.99 | 51.39 | 51.75 | 29,319,842 | -2.01(-3.73%) |
Oct 15, 2003 | 54.43 | 54.80 | 53.75 | 53.75 | 19,942,288 | +0.01(+0.02%) |
Oct 14, 2003 | 53.70 | 53.87 | 53.51 | 53.74 | 8,108,073 | -0.28(-0.52%) |
Oct 13, 2003 | 53.96 | 54.22 | 53.66 | 54.02 | 8,349,098 | +0.31(+0.57%) |
Oct 10, 2003 | 53.56 | 54.01 | 53.53 | 53.71 | 7,764,737 | +0.13(+0.24%) |
Oct 09, 2003 | 54.08 | 54.25 | 53.44 | 53.58 | 13,100,245 | -0.12(-0.23%) |
Oct 08, 2003 | 53.32 | 53.83 | 53.29 | 53.71 | 11,074,564 | +0.56(+1.05%) |
Oct 07, 2003 | 52.45 | 53.15 | 52.40 | 53.15 | 9,264,546 | +0.30(+0.57%) |
Oct 06, 2003 | 52.59 | 53.18 | 52.46 | 52.85 | 6,634,490 | +0.31(+0.60%) |
Oct 03, 2003 | 52.74 | 53.29 | 52.49 | 52.54 | 12,904,078 | +0.32(+0.62%) |
Oct 02, 2003 | 51.90 | 52.43 | 51.71 | 52.21 | 12,816,087 | -0.16(-0.30%) |