Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 46.86 | 46.93 | 46.58 | 46.66 | 145,795 | -0.08(-0.18%) |
Dec 30, 2003 | 46.80 | 46.80 | 46.53 | 46.75 | 263,749 | +0.22(+0.48%) |
Dec 29, 2003 | 46.40 | 46.54 | 46.24 | 46.52 | 63,373 | +0.38(+0.83%) |
Dec 26, 2003 | 46.11 | 46.21 | 45.95 | 46.14 | 26,619 | +0.06(+0.12%) |
Dec 24, 2003 | 45.94 | 46.15 | 45.82 | 46.08 | 39,684 | +0.20(+0.45%) |
Dec 23, 2003 | 45.94 | 45.98 | 45.71 | 45.88 | 183,403 | +0.05(+0.11%) |
Dec 22, 2003 | 45.59 | 45.90 | 45.59 | 45.83 | 77,781 | +0.02(+0.04%) |
Dec 19, 2003 | 45.96 | 45.96 | 45.59 | 45.81 | 265,947 | -0.03(-0.07%) |
Dec 18, 2003 | 45.62 | 45.86 | 45.51 | 45.85 | 129,432 | +0.39(+0.86%) |
Dec 17, 2003 | 45.31 | 45.46 | 45.12 | 45.45 | 63,495 | +0.24(+0.53%) |
Dec 16, 2003 | 45.25 | 45.35 | 45.12 | 45.21 | 51,040 | +0.01(+0.02%) |
Dec 15, 2003 | 45.72 | 45.74 | 45.31 | 45.21 | 118,443 | -0.06(-0.13%) |
Dec 12, 2003 | 45.40 | 45.42 | 45.14 | 45.26 | 84,619 | -0.11(-0.25%) |
Dec 11, 2003 | 44.69 | 45.52 | 44.69 | 45.38 | 53,238 | +0.58(+1.30%) |
Dec 10, 2003 | 45.03 | 45.11 | 44.59 | 44.80 | 50,307 | -0.38(-0.83%) |
Dec 09, 2003 | 45.48 | 45.48 | 45.12 | 45.17 | 48,232 | -0.19(-0.42%) |
Dec 08, 2003 | 45.08 | 45.36 | 44.90 | 45.36 | 47,010 | +0.31(+0.69%) |
Dec 05, 2003 | 45.26 | 45.26 | 44.90 | 45.05 | 53,848 | -0.20(-0.45%) |
Dec 04, 2003 | 45.35 | 45.44 | 45.05 | 45.26 | 54,825 | -0.09(-0.20%) |
Dec 03, 2003 | 45.72 | 45.72 | 45.33 | 45.35 | 85,596 | +0.08(+0.18%) |
Dec 02, 2003 | 45.20 | 45.45 | 45.08 | 45.26 | 105,133 | +0.02(+0.04%) |
Dec 01, 2003 | 44.69 | 45.25 | 44.69 | 45.25 | 85,718 | +0.75(+1.69%) |
Nov 28, 2003 | 44.53 | 44.57 | 44.39 | 44.49 | 88,527 | -0.11(-0.24%) |
Nov 26, 2003 | 44.63 | 44.64 | 44.26 | 44.60 | 68,379 | +0.07(+0.15%) |
Nov 25, 2003 | 44.78 | 44.78 | 44.31 | 44.53 | 108,796 | -0.06(-0.13%) |
Nov 24, 2003 | 44.39 | 44.72 | 44.35 | 44.59 | 95,120 | +0.65(+1.47%) |
Nov 21, 2003 | 44.25 | 44.25 | 43.77 | 43.95 | 113,070 | -0.32(-0.72%) |
Nov 20, 2003 | 44.76 | 44.90 | 44.26 | 44.26 | 60,931 | -0.61(-1.37%) |
Nov 19, 2003 | 44.68 | 45.05 | 44.55 | 44.88 | 51,040 | +0.22(+0.50%) |
Nov 18, 2003 | 44.96 | 45.03 | 44.57 | 44.66 | 91,579 | -0.17(-0.38%) |
Nov 17, 2003 | 44.69 | 44.83 | 44.51 | 44.83 | 130,043 | -0.11(-0.25%) |
Nov 14, 2003 | 45.25 | 45.33 | 44.82 | 44.94 | 276,815 | +0.33(+0.73%) |
Nov 13, 2003 | 43.28 | 44.72 | 43.28 | 44.62 | 207,825 | +1.24(+2.87%) |
Nov 12, 2003 | 42.93 | 43.52 | 42.79 | 43.37 | 66,914 | +0.71(+1.67%) |
Nov 11, 2003 | 42.64 | 42.64 | 42.50 | 42.66 | 90,480 | -0.09(-0.21%) |
Nov 10, 2003 | 42.91 | 43.00 | 42.62 | 42.75 | 75,217 | -0.26(-0.61%) |
Nov 07, 2003 | 43.40 | 43.45 | 43.00 | 43.01 | 62,518 | -0.39(-0.91%) |
Nov 06, 2003 | 43.02 | 43.49 | 42.86 | 43.40 | 105,377 | +0.20(+0.47%) |
Nov 05, 2003 | 43.33 | 43.40 | 43.00 | 43.20 | 40,905 | -0.01(-0.02%) |
Nov 04, 2003 | 43.33 | 43.40 | 43.08 | 43.21 | 76,522 | -0.44(-1.01%) |
Nov 03, 2003 | 43.81 | 43.81 | 43.48 | 43.65 | 121,070 | -0.02(-0.06%) |
Oct 31, 2003 | 43.49 | 43.71 | 43.49 | 43.67 | 161,546 | +0.60(+1.39%) |
Oct 30, 2003 | 43.27 | 43.40 | 43.08 | 43.08 | 58,122 | -0.30(-0.70%) |
Oct 29, 2003 | 43.69 | 43.70 | 43.19 | 43.38 | 43,347 | -0.31(-0.71%) |
Oct 28, 2003 | 43.40 | 43.69 | 43.27 | 43.69 | 252,393 | +0.54(+1.25%) |
Oct 27, 2003 | 43.49 | 43.60 | 43.13 | 43.15 | 44,202 | -0.24(-0.55%) |
Oct 24, 2003 | 42.83 | 43.39 | 42.77 | 43.39 | 26,374 | +0.33(+0.76%) |
Oct 23, 2003 | 42.59 | 43.24 | 42.59 | 43.06 | 55,436 | +0.32(+0.75%) |
Oct 22, 2003 | 43.52 | 43.52 | 42.59 | 42.74 | 236,275 | -1.25(-2.85%) |
Oct 21, 2003 | 43.61 | 44.08 | 43.60 | 43.99 | 48,476 | +0.52(+1.19%) |
Oct 20, 2003 | 43.53 | 43.53 | 43.17 | 43.48 | 95,853 | +0.16(+0.36%) |
Oct 17, 2003 | 43.87 | 43.87 | 43.26 | 43.32 | 62,518 | -0.52(-1.18%) |
Oct 16, 2003 | 43.65 | 43.77 | 43.59 | 43.84 | 27,107 | +0.25(+0.56%) |
Oct 15, 2003 | 43.86 | 43.93 | 43.57 | 43.59 | 84,009 | -0.26(-0.60%) |
Oct 14, 2003 | 43.58 | 43.85 | 43.51 | 43.86 | 173,024 | +0.28(+0.64%) |
Oct 13, 2003 | 43.85 | 43.86 | 43.64 | 43.58 | 37,486 | -0.05(-0.11%) |
Oct 10, 2003 | 43.61 | 43.76 | 43.49 | 43.63 | 154,953 | +0.03(+0.08%) |
Oct 09, 2003 | 44.04 | 44.04 | 43.55 | 43.59 | 82,910 | +0.01(+0.02%) |
Oct 08, 2003 | 43.81 | 43.85 | 43.46 | 43.58 | 93,899 | -0.24(-0.54%) |
Oct 07, 2003 | 43.54 | 43.82 | 43.45 | 43.82 | 160,936 | +0.09(+0.21%) |
Oct 06, 2003 | 43.90 | 43.98 | 43.62 | 43.73 | 141,521 | -0.41(-0.93%) |
Oct 03, 2003 | 44.67 | 44.67 | 43.96 | 44.14 | 51,284 | +0.11(+0.24%) |
Oct 02, 2003 | 44.02 | 44.18 | 43.90 | 44.04 | 49,575 | +0.26(+0.60%) |