Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 46.86 | 46.93 | 46.58 | 46.67 | 145,787 | -0.08(-0.18%) |
Dec 30, 2003 | 46.80 | 46.80 | 46.54 | 46.75 | 263,735 | +0.22(+0.48%) |
Dec 29, 2003 | 46.40 | 46.54 | 46.24 | 46.53 | 63,369 | +0.38(+0.83%) |
Dec 26, 2003 | 46.11 | 46.22 | 45.95 | 46.14 | 26,617 | +0.06(+0.12%) |
Dec 24, 2003 | 45.95 | 46.15 | 45.82 | 46.09 | 39,682 | +0.20(+0.45%) |
Dec 23, 2003 | 45.95 | 45.98 | 45.71 | 45.88 | 183,393 | +0.05(+0.11%) |
Dec 22, 2003 | 45.59 | 45.91 | 45.59 | 45.83 | 77,777 | +0.02(+0.04%) |
Dec 19, 2003 | 45.96 | 45.96 | 45.59 | 45.81 | 265,933 | -0.03(-0.07%) |
Dec 18, 2003 | 45.62 | 45.86 | 45.51 | 45.85 | 129,425 | +0.39(+0.87%) |
Dec 17, 2003 | 45.32 | 45.46 | 45.13 | 45.45 | 63,491 | +0.24(+0.53%) |
Dec 16, 2003 | 45.25 | 45.36 | 45.12 | 45.22 | 51,037 | +0.01(+0.02%) |
Dec 15, 2003 | 45.72 | 45.74 | 45.32 | 45.21 | 118,436 | -0.06(-0.13%) |
Dec 12, 2003 | 45.41 | 45.42 | 45.14 | 45.27 | 84,615 | -0.11(-0.25%) |
Dec 11, 2003 | 44.69 | 45.52 | 44.69 | 45.38 | 53,235 | +0.58(+1.30%) |
Dec 10, 2003 | 45.03 | 45.11 | 44.59 | 44.80 | 50,305 | -0.38(-0.83%) |
Dec 09, 2003 | 45.49 | 45.49 | 45.13 | 45.18 | 48,229 | -0.19(-0.42%) |
Dec 08, 2003 | 45.09 | 45.36 | 44.91 | 45.36 | 47,008 | +0.31(+0.69%) |
Dec 05, 2003 | 45.26 | 45.26 | 44.91 | 45.05 | 53,845 | -0.20(-0.45%) |
Dec 04, 2003 | 45.35 | 45.44 | 45.05 | 45.26 | 54,822 | -0.09(-0.20%) |
Dec 03, 2003 | 45.72 | 45.72 | 45.33 | 45.35 | 85,591 | +0.08(+0.18%) |
Dec 02, 2003 | 45.20 | 45.45 | 45.08 | 45.27 | 105,127 | +0.02(+0.04%) |
Dec 01, 2003 | 44.69 | 45.25 | 44.69 | 45.25 | 85,714 | +0.75(+1.69%) |
Nov 28, 2003 | 44.54 | 44.57 | 44.39 | 44.50 | 88,522 | -0.11(-0.24%) |
Nov 26, 2003 | 44.64 | 44.64 | 44.27 | 44.60 | 68,375 | +0.07(+0.15%) |
Nov 25, 2003 | 44.78 | 44.78 | 44.31 | 44.54 | 108,790 | -0.06(-0.13%) |
Nov 24, 2003 | 44.39 | 44.72 | 44.35 | 44.59 | 95,115 | +0.65(+1.47%) |
Nov 21, 2003 | 44.25 | 44.25 | 43.77 | 43.95 | 113,064 | -0.32(-0.72%) |
Nov 20, 2003 | 44.77 | 44.91 | 44.27 | 44.27 | 60,927 | -0.61(-1.37%) |
Nov 19, 2003 | 44.68 | 45.05 | 44.55 | 44.88 | 51,037 | +0.22(+0.50%) |
Nov 18, 2003 | 44.96 | 45.03 | 44.57 | 44.66 | 91,574 | -0.17(-0.38%) |
Nov 17, 2003 | 44.69 | 44.83 | 44.51 | 44.83 | 130,036 | -0.11(-0.26%) |
Nov 14, 2003 | 45.25 | 45.33 | 44.82 | 44.95 | 276,800 | +0.33(+0.73%) |
Nov 13, 2003 | 43.28 | 44.72 | 43.28 | 44.62 | 207,813 | +1.24(+2.87%) |
Nov 12, 2003 | 42.93 | 43.52 | 42.79 | 43.37 | 66,910 | +0.71(+1.67%) |
Nov 11, 2003 | 42.65 | 42.65 | 42.51 | 42.66 | 90,475 | -0.09(-0.21%) |
Nov 10, 2003 | 42.92 | 43.01 | 42.62 | 42.75 | 75,213 | -0.26(-0.61%) |
Nov 07, 2003 | 43.41 | 43.45 | 43.00 | 43.01 | 62,515 | -0.39(-0.91%) |
Nov 06, 2003 | 43.02 | 43.49 | 42.87 | 43.41 | 105,372 | +0.20(+0.47%) |
Nov 05, 2003 | 43.33 | 43.40 | 43.00 | 43.20 | 40,903 | -0.01(-0.02%) |
Nov 04, 2003 | 43.33 | 43.40 | 43.08 | 43.21 | 76,518 | -0.44(-1.01%) |
Nov 03, 2003 | 43.81 | 43.81 | 43.48 | 43.65 | 121,064 | -0.02(-0.06%) |
Oct 31, 2003 | 43.50 | 43.71 | 43.50 | 43.68 | 161,537 | +0.60(+1.39%) |
Oct 30, 2003 | 43.28 | 43.40 | 43.08 | 43.08 | 58,119 | -0.30(-0.70%) |
Oct 29, 2003 | 43.69 | 43.70 | 43.19 | 43.38 | 43,345 | -0.31(-0.71%) |
Oct 28, 2003 | 43.41 | 43.69 | 43.27 | 43.69 | 252,380 | +0.54(+1.25%) |
Oct 27, 2003 | 43.49 | 43.60 | 43.13 | 43.15 | 44,200 | -0.24(-0.55%) |
Oct 24, 2003 | 42.83 | 43.39 | 42.78 | 43.39 | 26,373 | +0.33(+0.76%) |
Oct 23, 2003 | 42.60 | 43.24 | 42.60 | 43.06 | 55,433 | +0.32(+0.75%) |
Oct 22, 2003 | 43.52 | 43.52 | 42.59 | 42.74 | 236,263 | -1.25(-2.85%) |
Oct 21, 2003 | 43.61 | 44.09 | 43.60 | 44.00 | 48,473 | +0.52(+1.19%) |
Oct 20, 2003 | 43.53 | 43.53 | 43.17 | 43.48 | 95,848 | +0.16(+0.36%) |
Oct 17, 2003 | 43.87 | 43.87 | 43.26 | 43.33 | 62,515 | -0.52(-1.18%) |
Oct 16, 2003 | 43.65 | 43.78 | 43.60 | 43.84 | 27,106 | +0.25(+0.56%) |
Oct 15, 2003 | 43.86 | 43.93 | 43.57 | 43.60 | 84,004 | -0.26(-0.60%) |
Oct 14, 2003 | 43.59 | 43.85 | 43.51 | 43.86 | 173,015 | +0.28(+0.64%) |
Oct 13, 2003 | 43.85 | 43.86 | 43.64 | 43.58 | 37,484 | -0.05(-0.11%) |
Oct 10, 2003 | 43.61 | 43.76 | 43.49 | 43.63 | 154,944 | +0.03(+0.08%) |
Oct 09, 2003 | 44.05 | 44.05 | 43.55 | 43.60 | 82,905 | +0.01(+0.02%) |
Oct 08, 2003 | 43.82 | 43.85 | 43.46 | 43.59 | 93,894 | -0.24(-0.54%) |
Oct 07, 2003 | 43.54 | 43.82 | 43.46 | 43.82 | 160,927 | +0.09(+0.21%) |
Oct 06, 2003 | 43.90 | 43.98 | 43.62 | 43.73 | 141,513 | -0.41(-0.93%) |
Oct 03, 2003 | 44.67 | 44.67 | 43.96 | 44.14 | 51,281 | +0.11(+0.24%) |
Oct 02, 2003 | 44.02 | 44.19 | 43.91 | 44.04 | 49,572 | +0.26(+0.60%) |