Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 53.05 | 53.42 | 53.00 | 53.39 | 2,590,032 | +0.47(+0.89%) |
Dec 30, 2003 | 53.00 | 53.13 | 52.76 | 52.92 | 2,324,706 | -0.14(-0.26%) |
Dec 29, 2003 | 52.82 | 53.12 | 52.47 | 53.06 | 3,736,699 | +0.18(+0.34%) |
Dec 26, 2003 | 52.95 | 53.14 | 52.80 | 52.88 | 1,392,244 | -0.02(-0.04%) |
Dec 24, 2003 | 53.13 | 53.18 | 52.88 | 52.89 | 1,222,155 | -0.23(-0.44%) |
Dec 23, 2003 | 53.47 | 53.47 | 52.79 | 53.13 | 3,897,550 | -0.40(-0.75%) |
Dec 22, 2003 | 52.98 | 53.62 | 52.96 | 53.53 | 4,555,132 | +0.74(+1.40%) |
Dec 19, 2003 | 52.46 | 53.21 | 52.46 | 52.79 | 7,249,001 | +0.40(+0.77%) |
Dec 18, 2003 | 52.43 | 52.43 | 52.05 | 52.39 | 4,637,947 | -0.02(-0.04%) |
Dec 17, 2003 | 52.11 | 52.44 | 51.81 | 52.41 | 3,220,699 | +0.30(+0.58%) |
Dec 16, 2003 | 51.49 | 52.20 | 51.49 | 52.10 | 3,925,102 | +0.62(+1.20%) |
Dec 15, 2003 | 51.83 | 52.39 | 51.33 | 51.49 | 5,669,787 | +0.33(+0.65%) |
Dec 12, 2003 | 51.21 | 51.55 | 50.73 | 51.16 | 3,565,176 | +0.14(+0.28%) |
Dec 11, 2003 | 50.98 | 51.30 | 50.73 | 51.01 | 4,260,980 | +0.19(+0.37%) |
Dec 10, 2003 | 51.55 | 51.56 | 50.65 | 50.82 | 3,525,839 | -0.68(-1.32%) |
Dec 09, 2003 | 51.55 | 51.99 | 51.34 | 51.50 | 4,509,584 | +0.04(+0.09%) |
Dec 08, 2003 | 50.73 | 51.48 | 50.70 | 51.46 | 3,816,328 | +0.76(+1.50%) |
Dec 05, 2003 | 50.79 | 51.14 | 50.65 | 50.70 | 3,233,917 | -0.35(-0.69%) |
Dec 04, 2003 | 50.68 | 51.09 | 50.64 | 51.05 | 3,374,384 | +0.19(+0.38%) |
Dec 03, 2003 | 50.77 | 51.26 | 50.71 | 50.85 | 4,620,747 | +0.03(+0.05%) |
Dec 02, 2003 | 51.10 | 51.17 | 50.72 | 50.83 | 4,234,384 | -0.42(-0.82%) |
Dec 01, 2003 | 49.92 | 51.27 | 49.86 | 51.25 | 5,402,232 | +1.62(+3.26%) |
Nov 28, 2003 | 49.38 | 49.76 | 49.32 | 49.63 | 1,131,218 | -0.15(-0.30%) |
Nov 26, 2003 | 49.89 | 49.92 | 49.38 | 49.78 | 2,482,054 | +0.07(+0.14%) |
Nov 25, 2003 | 49.92 | 49.92 | 49.35 | 49.71 | 3,406,713 | -0.24(-0.49%) |
Nov 24, 2003 | 48.95 | 50.01 | 48.86 | 49.96 | 4,479,006 | +1.29(+2.64%) |
Nov 21, 2003 | 48.34 | 48.81 | 48.19 | 48.67 | 3,265,132 | +0.45(+0.92%) |
Nov 20, 2003 | 47.78 | 48.64 | 47.72 | 48.22 | 4,532,517 | -0.03(-0.07%) |
Nov 19, 2003 | 48.32 | 48.34 | 47.94 | 48.25 | 5,076,387 | -0.23(-0.47%) |
Nov 18, 2003 | 49.10 | 49.43 | 48.39 | 48.48 | 4,589,054 | -0.62(-1.25%) |
Nov 17, 2003 | 49.31 | 49.31 | 48.57 | 49.10 | 3,974,313 | -0.21(-0.43%) |
Nov 14, 2003 | 50.16 | 50.33 | 49.11 | 49.31 | 3,918,413 | -0.70(-1.41%) |
Nov 13, 2003 | 49.47 | 50.07 | 49.22 | 50.01 | 3,072,588 | +0.47(+0.95%) |
Nov 12, 2003 | 49.29 | 49.60 | 49.01 | 49.54 | 3,242,199 | +0.25(+0.51%) |
Nov 11, 2003 | 49.51 | 49.59 | 49.11 | 49.29 | 3,580,147 | -0.21(-0.43%) |
Nov 10, 2003 | 49.63 | 49.76 | 49.38 | 49.50 | 2,771,747 | -0.13(-0.25%) |
Nov 07, 2003 | 50.01 | 50.16 | 49.52 | 49.63 | 3,357,025 | -0.35(-0.70%) |
Nov 06, 2003 | 49.30 | 50.07 | 49.30 | 49.98 | 3,770,621 | +0.27(+0.54%) |
Nov 05, 2003 | 49.92 | 50.23 | 49.37 | 49.71 | 4,343,317 | -0.21(-0.42%) |
Nov 04, 2003 | 49.38 | 50.10 | 49.28 | 49.92 | 4,623,295 | +0.45(+0.90%) |
Nov 03, 2003 | 49.58 | 49.81 | 49.27 | 49.47 | 4,471,839 | -0.05(-0.10%) |
Oct 31, 2003 | 49.01 | 49.79 | 49.00 | 49.52 | 4,881,295 | +0.51(+1.04%) |
Oct 30, 2003 | 48.71 | 49.27 | 48.71 | 49.01 | 4,103,313 | +0.31(+0.63%) |
Oct 29, 2003 | 48.51 | 48.88 | 48.16 | 48.71 | 3,840,217 | +0.20(+0.41%) |
Oct 28, 2003 | 47.87 | 48.57 | 47.66 | 48.51 | 5,350,950 | +0.95(+1.99%) |
Oct 27, 2003 | 47.52 | 47.80 | 47.43 | 47.56 | 3,579,987 | +0.04(+0.08%) |
Oct 24, 2003 | 47.68 | 47.80 | 47.18 | 47.52 | 3,444,458 | -0.16(-0.33%) |
Oct 23, 2003 | 47.61 | 47.81 | 47.26 | 47.68 | 3,719,180 | +0.07(+0.15%) |
Oct 22, 2003 | 47.39 | 47.83 | 47.17 | 47.61 | 5,930,972 | +0.20(+0.42%) |
Oct 21, 2003 | 47.70 | 47.75 | 47.26 | 47.41 | 5,149,965 | +0.01(+0.03%) |
Oct 20, 2003 | 47.53 | 47.53 | 46.13 | 47.39 | 9,004,357 | +0.90(+1.93%) |
Oct 17, 2003 | 46.27 | 46.55 | 46.02 | 46.50 | 4,896,424 | +0.29(+0.63%) |
Oct 16, 2003 | 46.34 | 46.65 | 46.01 | 46.21 | 5,015,072 | -0.07(-0.15%) |
Oct 15, 2003 | 46.94 | 46.94 | 46.16 | 46.28 | 4,413,869 | -0.61(-1.30%) |
Oct 14, 2003 | 46.67 | 46.89 | 46.30 | 46.89 | 3,363,873 | +0.09(+0.20%) |
Oct 13, 2003 | 46.81 | 47.00 | 46.55 | 46.79 | 3,091,380 | +0.30(+0.65%) |
Oct 10, 2003 | 46.47 | 46.87 | 46.40 | 46.49 | 4,530,924 | -0.06(-0.13%) |
Oct 09, 2003 | 46.09 | 46.65 | 46.00 | 46.55 | 5,974,928 | +0.90(+1.98%) |
Oct 08, 2003 | 46.03 | 46.03 | 45.50 | 45.65 | 3,249,365 | -0.38(-0.82%) |
Oct 07, 2003 | 45.74 | 46.04 | 45.52 | 46.03 | 3,529,184 | +0.23(+0.49%) |
Oct 06, 2003 | 45.86 | 46.15 | 45.54 | 45.80 | 4,431,865 | -0.06(-0.12%) |
Oct 03, 2003 | 45.93 | 46.50 | 45.79 | 45.86 | 8,886,983 | +1.10(+2.46%) |
Oct 02, 2003 | 44.58 | 44.89 | 44.30 | 44.76 | 4,577,269 | +0.24(+0.54%) |