Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 43.74 | 43.77 | 43.21 | 43.39 | 5,808,512 | -0.37(-0.85%) |
Dec 30, 2003 | 44.21 | 44.27 | 43.59 | 43.76 | 5,039,943 | -0.43(-0.96%) |
Dec 29, 2003 | 43.99 | 44.19 | 43.57 | 44.19 | 4,314,163 | +0.62(+1.42%) |
Dec 26, 2003 | 43.59 | 43.86 | 43.50 | 43.57 | 801,308 | +0.07(+0.17%) |
Dec 24, 2003 | 43.51 | 43.68 | 43.47 | 43.50 | 2,343,794 | -0.01(-0.03%) |
Dec 23, 2003 | 44.27 | 44.54 | 43.18 | 43.51 | 7,770,939 | -1.04(-2.33%) |
Dec 22, 2003 | 45.36 | 45.36 | 44.30 | 44.55 | 6,041,579 | -1.04(-2.29%) |
Dec 19, 2003 | 45.26 | 45.59 | 44.90 | 45.59 | 6,097,819 | +0.48(+1.05%) |
Dec 18, 2003 | 44.72 | 45.20 | 44.67 | 45.11 | 4,504,279 | +0.39(+0.88%) |
Dec 17, 2003 | 44.90 | 45.12 | 44.54 | 44.72 | 4,381,101 | -0.50(-1.11%) |
Dec 16, 2003 | 44.23 | 45.22 | 44.23 | 45.22 | 5,837,362 | +0.99(+2.23%) |
Dec 15, 2003 | 44.84 | 44.91 | 44.27 | 44.23 | 4,014,483 | -0.31(-0.69%) |
Dec 12, 2003 | 44.24 | 44.54 | 43.79 | 44.54 | 4,850,475 | +0.24(+0.54%) |
Dec 11, 2003 | 43.74 | 44.49 | 43.53 | 44.30 | 5,924,883 | +0.86(+1.99%) |
Dec 10, 2003 | 43.53 | 43.70 | 43.26 | 43.44 | 5,755,513 | -0.09(-0.21%) |
Dec 09, 2003 | 43.27 | 43.53 | 42.94 | 43.53 | 5,598,136 | +0.32(+0.74%) |
Dec 08, 2003 | 42.45 | 43.25 | 42.23 | 43.21 | 5,152,749 | +0.76(+1.79%) |
Dec 05, 2003 | 42.30 | 42.51 | 42.12 | 42.45 | 2,950,448 | -0.13(-0.30%) |
Dec 04, 2003 | 42.78 | 43.00 | 42.15 | 42.58 | 3,976,070 | +0.02(+0.04%) |
Dec 03, 2003 | 42.94 | 43.30 | 42.56 | 42.56 | 3,947,707 | -0.32(-0.75%) |
Dec 02, 2003 | 42.92 | 43.62 | 42.78 | 42.88 | 6,548,231 | -0.49(-1.14%) |
Dec 01, 2003 | 42.37 | 43.50 | 42.26 | 43.37 | 6,854,718 | +0.93(+2.18%) |
Nov 28, 2003 | 42.76 | 42.76 | 42.17 | 42.45 | 3,818,532 | -0.31(-0.72%) |
Nov 26, 2003 | 43.16 | 43.16 | 42.20 | 42.76 | 10,291,884 | -0.85(-1.94%) |
Nov 25, 2003 | 43.56 | 43.79 | 43.29 | 43.60 | 5,530,388 | +0.10(+0.24%) |
Nov 24, 2003 | 43.26 | 43.78 | 43.22 | 43.50 | 5,847,410 | +0.55(+1.28%) |
Nov 21, 2003 | 44.13 | 44.30 | 42.83 | 42.95 | 10,582,812 | -1.18(-2.68%) |
Nov 20, 2003 | 44.43 | 44.76 | 44.07 | 44.13 | 5,393,271 | -0.62(-1.39%) |
Nov 19, 2003 | 43.87 | 44.92 | 43.68 | 44.76 | 7,235,923 | +0.99(+2.26%) |
Nov 18, 2003 | 43.62 | 44.34 | 43.56 | 43.77 | 5,205,262 | +0.15(+0.34%) |
Nov 17, 2003 | 43.84 | 44.10 | 42.88 | 43.62 | 7,391,679 | -0.36(-0.81%) |
Nov 14, 2003 | 42.94 | 44.39 | 42.70 | 43.98 | 15,523,078 | +1.38(+3.23%) |
Nov 13, 2003 | 40.84 | 42.94 | 40.72 | 42.60 | 11,992,070 | +1.76(+4.32%) |
Nov 12, 2003 | 40.10 | 41.17 | 39.82 | 40.84 | 5,908,513 | +0.72(+1.78%) |
Nov 11, 2003 | 40.43 | 40.44 | 40.10 | 40.12 | 3,113,335 | -0.31(-0.76%) |
Nov 10, 2003 | 40.46 | 40.63 | 40.27 | 40.43 | 3,038,942 | -0.20(-0.49%) |
Nov 07, 2003 | 40.98 | 41.31 | 40.42 | 40.63 | 4,338,312 | -0.33(-0.80%) |
Nov 06, 2003 | 40.66 | 40.86 | 40.47 | 40.96 | 3,968,939 | +0.21(+0.51%) |
Nov 05, 2003 | 40.64 | 40.75 | 40.10 | 40.75 | 4,509,952 | +0.52(+1.30%) |
Nov 04, 2003 | 40.64 | 40.72 | 40.09 | 40.22 | 4,601,687 | -0.75(-1.82%) |
Nov 03, 2003 | 41.10 | 41.31 | 41.04 | 40.97 | 2,597,582 | -0.10(-0.26%) |
Oct 31, 2003 | 40.97 | 41.69 | 41.15 | 41.07 | 5,902,030 | +0.10(+0.26%) |
Oct 30, 2003 | 40.80 | 41.55 | 40.96 | 40.97 | 6,299,443 | +0.17(+0.41%) |
Oct 29, 2003 | 41.49 | 41.49 | 40.73 | 40.80 | 5,140,755 | -0.75(-1.81%) |
Oct 28, 2003 | 41.17 | 41.55 | 40.95 | 41.55 | 4,904,285 | +0.43(+1.05%) |
Oct 27, 2003 | 40.90 | 41.52 | 40.72 | 41.12 | 6,498,797 | +0.22(+0.54%) |
Oct 24, 2003 | 40.17 | 40.90 | 39.87 | 40.90 | 9,829,316 | +0.73(+1.83%) |
Oct 23, 2003 | 38.22 | 40.47 | 38.20 | 40.17 | 13,275,557 | +2.67(+7.11%) |
Oct 22, 2003 | 38.13 | 38.14 | 37.23 | 37.50 | 6,167,674 | -1.06(-2.75%) |
Oct 21, 2003 | 37.98 | 38.72 | 37.98 | 38.56 | 3,935,389 | +0.59(+1.54%) |
Oct 20, 2003 | 37.83 | 37.98 | 37.42 | 37.98 | 3,913,995 | +0.24(+0.64%) |
Oct 17, 2003 | 38.25 | 38.37 | 37.69 | 37.74 | 4,503,631 | -0.51(-1.34%) |
Oct 16, 2003 | 38.04 | 38.28 | 37.80 | 38.25 | 3,789,682 | +0.20(+0.54%) |
Oct 15, 2003 | 38.49 | 38.75 | 37.82 | 38.04 | 3,987,254 | -0.44(-1.15%) |
Oct 14, 2003 | 38.28 | 38.51 | 37.89 | 38.49 | 4,953,070 | +0.21(+0.55%) |
Oct 13, 2003 | 38.44 | 38.62 | 38.23 | 38.28 | 2,277,504 | -0.17(-0.43%) |
Oct 10, 2003 | 38.36 | 38.73 | 38.22 | 38.44 | 2,864,061 | +0.09(+0.23%) |
Oct 09, 2003 | 38.87 | 39.06 | 38.28 | 38.36 | 4,185,798 | -0.07(-0.18%) |
Oct 08, 2003 | 38.87 | 39.05 | 38.32 | 38.43 | 3,848,840 | -0.44(-1.14%) |
Oct 07, 2003 | 39.14 | 39.21 | 38.41 | 38.87 | 4,934,755 | -0.27(-0.68%) |
Oct 06, 2003 | 39.12 | 39.41 | 39.02 | 39.14 | 3,839,439 | +0.02(+0.05%) |
Oct 03, 2003 | 39.64 | 39.66 | 39.09 | 39.12 | 6,072,211 | -0.07(-0.17%) |
Oct 02, 2003 | 38.94 | 39.20 | 38.90 | 39.19 | 6,594,585 | +0.31(+0.79%) |