Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.48 | 44.86 | 44.41 | 44.74 | 3,220,821 | +0.24(+0.54%) |
Dec 30, 2003 | 44.86 | 44.91 | 44.37 | 44.50 | 2,912,918 | -0.40(-0.88%) |
Dec 29, 2003 | 44.85 | 44.94 | 44.52 | 44.90 | 2,258,124 | +0.09(+0.20%) |
Dec 26, 2003 | 44.68 | 44.86 | 44.68 | 44.81 | 743,932 | +0.13(+0.28%) |
Dec 24, 2003 | 44.65 | 44.68 | 44.45 | 44.68 | 1,038,507 | +0.01(+0.01%) |
Dec 23, 2003 | 44.48 | 44.91 | 44.44 | 44.68 | 3,087,363 | +0.11(+0.24%) |
Dec 22, 2003 | 44.29 | 44.60 | 44.28 | 44.57 | 3,382,270 | +0.31(+0.71%) |
Dec 19, 2003 | 44.20 | 44.26 | 44.00 | 44.26 | 3,684,176 | +0.12(+0.27%) |
Dec 18, 2003 | 44.14 | 44.19 | 43.79 | 44.14 | 4,347,967 | +0.00(+0.00%) |
Dec 17, 2003 | 44.11 | 44.14 | 43.63 | 44.14 | 4,622,381 | -0.06(-0.14%) |
Dec 16, 2003 | 44.10 | 44.29 | 44.02 | 44.20 | 2,203,474 | +0.20(+0.46%) |
Dec 15, 2003 | 44.20 | 44.38 | 43.99 | 43.99 | 3,654,018 | -0.05(-0.12%) |
Dec 12, 2003 | 43.80 | 44.17 | 43.71 | 44.05 | 2,480,387 | +0.26(+0.60%) |
Dec 11, 2003 | 43.85 | 43.90 | 43.47 | 43.78 | 3,176,835 | +0.07(+0.16%) |
Dec 10, 2003 | 43.86 | 43.95 | 43.53 | 43.71 | 1,904,235 | -0.18(-0.41%) |
Dec 09, 2003 | 44.06 | 44.23 | 43.78 | 43.89 | 2,276,118 | -0.17(-0.38%) |
Dec 08, 2003 | 43.84 | 44.13 | 43.71 | 44.06 | 1,994,373 | +0.11(+0.26%) |
Dec 05, 2003 | 44.17 | 44.28 | 43.86 | 43.95 | 2,581,522 | -0.22(-0.49%) |
Dec 04, 2003 | 43.84 | 44.31 | 43.76 | 44.16 | 3,375,939 | +0.32(+0.74%) |
Dec 03, 2003 | 43.93 | 43.97 | 43.71 | 43.84 | 2,775,128 | +0.12(+0.27%) |
Dec 02, 2003 | 44.02 | 44.02 | 43.72 | 43.72 | 4,595,223 | -0.39(-0.88%) |
Dec 01, 2003 | 43.81 | 44.16 | 43.74 | 44.11 | 3,748,489 | +0.43(+0.99%) |
Nov 28, 2003 | 43.71 | 43.71 | 43.47 | 43.68 | 1,531,685 | -0.04(-0.10%) |
Nov 26, 2003 | 43.78 | 43.85 | 43.53 | 43.72 | 2,229,133 | +0.04(+0.08%) |
Nov 25, 2003 | 43.54 | 43.86 | 43.47 | 43.68 | 3,655,351 | +0.17(+0.40%) |
Nov 24, 2003 | 43.15 | 43.62 | 43.11 | 43.51 | 5,705,707 | +0.85(+2.00%) |
Nov 21, 2003 | 43.09 | 43.09 | 42.40 | 42.66 | 7,495,145 | -0.52(-1.20%) |
Nov 20, 2003 | 42.97 | 43.47 | 42.97 | 43.17 | 4,581,227 | -0.27(-0.62%) |
Nov 19, 2003 | 43.25 | 43.51 | 43.11 | 43.44 | 4,822,152 | +0.17(+0.40%) |
Nov 18, 2003 | 43.51 | 43.65 | 43.12 | 43.27 | 5,057,578 | -0.19(-0.44%) |
Nov 17, 2003 | 43.20 | 43.47 | 43.14 | 43.46 | 3,891,610 | -0.02(-0.04%) |
Nov 14, 2003 | 43.47 | 43.77 | 43.25 | 43.48 | 3,354,113 | -0.22(-0.51%) |
Nov 13, 2003 | 43.51 | 43.74 | 43.34 | 43.70 | 3,200,328 | -0.01(-0.03%) |
Nov 12, 2003 | 43.33 | 43.74 | 43.33 | 43.71 | 3,582,541 | +0.38(+0.87%) |
Nov 11, 2003 | 43.65 | 43.75 | 43.31 | 43.33 | 4,006,741 | -0.30(-0.69%) |
Nov 10, 2003 | 43.83 | 44.05 | 43.63 | 43.63 | 5,135,720 | -0.26(-0.60%) |
Nov 07, 2003 | 43.77 | 44.29 | 43.74 | 43.90 | 5,280,508 | +0.14(+0.33%) |
Nov 06, 2003 | 43.11 | 44.06 | 43.11 | 43.75 | 7,129,593 | +0.32(+0.73%) |
Nov 05, 2003 | 43.45 | 43.64 | 43.27 | 43.44 | 3,474,575 | -0.08(-0.18%) |
Nov 04, 2003 | 43.45 | 43.68 | 43.29 | 43.51 | 5,407,634 | -0.08(-0.18%) |
Nov 03, 2003 | 43.53 | 43.84 | 43.47 | 43.59 | 3,736,909 | +0.07(+0.15%) |
Oct 31, 2003 | 42.99 | 43.88 | 42.99 | 43.53 | 9,773,430 | +0.40(+0.93%) |
Oct 30, 2003 | 42.38 | 43.21 | 42.48 | 43.12 | 6,716,223 | +0.74(+1.76%) |
Oct 29, 2003 | 42.09 | 42.45 | 42.03 | 42.38 | 4,655,537 | +0.17(+0.40%) |
Oct 28, 2003 | 41.80 | 42.13 | 41.69 | 42.21 | 4,684,195 | +0.41(+0.98%) |
Oct 27, 2003 | 41.96 | 42.13 | 41.76 | 41.80 | 4,582,727 | -0.16(-0.37%) |
Oct 24, 2003 | 41.41 | 42.01 | 41.35 | 41.96 | 6,497,625 | +0.29(+0.69%) |
Oct 23, 2003 | 41.35 | 41.74 | 41.18 | 41.67 | 4,270,325 | +0.33(+0.80%) |
Oct 22, 2003 | 41.02 | 41.41 | 41.01 | 41.34 | 4,152,528 | -0.05(-0.13%) |
Oct 21, 2003 | 41.26 | 41.64 | 41.02 | 41.40 | 5,750,693 | +0.13(+0.32%) |
Oct 20, 2003 | 41.09 | 41.26 | 40.99 | 41.26 | 4,116,040 | +0.16(+0.39%) |
Oct 17, 2003 | 41.24 | 41.26 | 40.97 | 41.10 | 4,901,460 | -0.11(-0.28%) |
Oct 16, 2003 | 40.81 | 41.03 | 40.81 | 41.21 | 6,334,010 | +0.59(+1.45%) |
Oct 15, 2003 | 40.63 | 40.69 | 40.41 | 40.63 | 4,623,547 | +0.17(+0.43%) |
Oct 14, 2003 | 39.92 | 40.77 | 39.79 | 40.45 | 6,829,687 | +0.56(+1.40%) |
Oct 13, 2003 | 39.79 | 40.07 | 39.79 | 39.89 | 3,513,396 | +0.26(+0.67%) |
Oct 10, 2003 | 39.61 | 39.74 | 39.57 | 39.63 | 3,732,160 | -0.02(-0.06%) |
Oct 09, 2003 | 39.46 | 39.65 | 38.93 | 39.65 | 6,046,933 | +0.45(+1.15%) |
Oct 08, 2003 | 39.24 | 39.29 | 39.11 | 39.20 | 2,444,898 | -0.04(-0.09%) |
Oct 07, 2003 | 39.07 | 39.28 | 38.95 | 39.24 | 3,120,019 | +0.17(+0.43%) |
Oct 06, 2003 | 39.01 | 39.37 | 39.03 | 39.07 | 4,093,047 | +0.06(+0.15%) |
Oct 03, 2003 | 38.89 | 39.01 | 38.85 | 39.01 | 7,157,584 | +0.32(+0.82%) |
Oct 02, 2003 | 38.71 | 38.82 | 38.55 | 38.69 | 2,719,978 | +0.07(+0.19%) |