Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 48.70 | 49.29 | 48.51 | 49.19 | 189,167 | +0.13(+0.26%) |
Dec 30, 2003 | 48.48 | 49.19 | 48.27 | 49.06 | 191,744 | +0.47(+0.96%) |
Dec 29, 2003 | 48.68 | 48.90 | 48.41 | 48.60 | 234,320 | -0.08(-0.16%) |
Dec 26, 2003 | 48.46 | 48.86 | 48.46 | 48.68 | 49,173 | +0.02(+0.04%) |
Dec 24, 2003 | 47.71 | 48.73 | 47.71 | 48.66 | 146,798 | +0.71(+1.48%) |
Dec 23, 2003 | 47.76 | 48.08 | 47.56 | 47.95 | 153,086 | +0.18(+0.39%) |
Dec 22, 2003 | 46.72 | 47.78 | 46.72 | 47.76 | 229,578 | +1.05(+2.24%) |
Dec 19, 2003 | 47.05 | 47.38 | 46.58 | 46.72 | 366,685 | -0.28(-0.60%) |
Dec 18, 2003 | 47.14 | 47.39 | 46.85 | 47.00 | 272,153 | -0.03(-0.06%) |
Dec 17, 2003 | 47.44 | 47.44 | 46.99 | 47.03 | 204,424 | -0.44(-0.92%) |
Dec 16, 2003 | 47.78 | 47.82 | 47.22 | 47.46 | 229,990 | -0.31(-0.65%) |
Dec 15, 2003 | 48.41 | 48.60 | 47.76 | 47.77 | 113,809 | -0.63(-1.30%) |
Dec 12, 2003 | 48.42 | 48.56 | 48.26 | 48.41 | 225,970 | -0.02(-0.04%) |
Dec 11, 2003 | 47.79 | 48.62 | 47.76 | 48.42 | 178,961 | +0.63(+1.32%) |
Dec 10, 2003 | 47.77 | 48.11 | 47.73 | 47.79 | 212,980 | +0.02(+0.04%) |
Dec 09, 2003 | 47.72 | 47.97 | 47.69 | 47.77 | 198,136 | +0.10(+0.20%) |
Dec 08, 2003 | 47.46 | 47.89 | 47.46 | 47.68 | 143,189 | +0.06(+0.12%) |
Dec 05, 2003 | 47.23 | 47.65 | 47.06 | 47.62 | 186,280 | +0.15(+0.31%) |
Dec 04, 2003 | 48.02 | 48.02 | 46.94 | 47.47 | 247,000 | -0.54(-1.13%) |
Dec 03, 2003 | 48.46 | 48.70 | 47.94 | 48.02 | 160,302 | -0.20(-0.42%) |
Dec 02, 2003 | 47.82 | 48.35 | 47.82 | 48.22 | 208,135 | +0.46(+0.95%) |
Dec 01, 2003 | 47.00 | 47.82 | 47.00 | 47.76 | 391,220 | +0.96(+2.05%) |
Nov 28, 2003 | 46.46 | 46.80 | 46.45 | 46.80 | 119,170 | +0.38(+0.81%) |
Nov 26, 2003 | 46.17 | 46.54 | 46.17 | 46.43 | 157,931 | +0.45(+0.97%) |
Nov 25, 2003 | 46.20 | 46.48 | 45.89 | 45.98 | 239,268 | -0.13(-0.27%) |
Nov 24, 2003 | 45.56 | 46.22 | 45.56 | 46.11 | 86,903 | +0.74(+1.62%) |
Nov 21, 2003 | 45.20 | 45.66 | 45.20 | 45.37 | 92,779 | +0.32(+0.71%) |
Nov 20, 2003 | 44.84 | 45.20 | 44.80 | 45.05 | 96,387 | +0.04(+0.09%) |
Nov 19, 2003 | 45.20 | 45.33 | 44.92 | 45.01 | 127,108 | +0.01(+0.02%) |
Nov 18, 2003 | 45.30 | 45.82 | 45.00 | 45.00 | 119,995 | -0.24(-0.54%) |
Nov 17, 2003 | 45.17 | 45.24 | 44.96 | 45.24 | 124,530 | -0.40(-0.87%) |
Nov 14, 2003 | 46.17 | 46.17 | 45.54 | 45.64 | 149,581 | -0.49(-1.07%) |
Nov 13, 2003 | 46.06 | 46.46 | 45.94 | 46.14 | 154,838 | +0.05(+0.11%) |
Nov 12, 2003 | 45.20 | 46.09 | 45.20 | 46.09 | 184,734 | +1.01(+2.24%) |
Nov 11, 2003 | 45.49 | 45.52 | 45.05 | 45.08 | 117,211 | -0.45(-0.98%) |
Nov 10, 2003 | 45.88 | 45.92 | 45.64 | 45.52 | 181,435 | -0.42(-0.91%) |
Nov 07, 2003 | 45.82 | 46.36 | 45.69 | 45.94 | 208,444 | +0.01(+0.02%) |
Nov 06, 2003 | 46.00 | 46.05 | 45.80 | 45.93 | 185,971 | -0.08(-0.17%) |
Nov 05, 2003 | 45.61 | 46.01 | 45.29 | 46.01 | 147,004 | +0.22(+0.49%) |
Nov 04, 2003 | 45.61 | 46.08 | 45.61 | 45.79 | 254,217 | +0.01(+0.02%) |
Nov 03, 2003 | 45.16 | 45.85 | 45.19 | 45.78 | 227,387 | +0.62(+1.37%) |
Oct 31, 2003 | 45.36 | 45.45 | 45.15 | 45.16 | 194,321 | -0.14(-0.30%) |
Oct 30, 2003 | 45.20 | 45.97 | 45.20 | 45.29 | 322,048 | +0.09(+0.19%) |
Oct 29, 2003 | 46.32 | 46.32 | 44.82 | 45.20 | 777,802 | +1.18(+2.69%) |
Oct 28, 2003 | 41.23 | 44.37 | 41.23 | 44.02 | 1,159,642 | +3.71(+9.19%) |
Oct 27, 2003 | 40.64 | 40.77 | 40.26 | 40.31 | 198,342 | -0.19(-0.48%) |
Oct 24, 2003 | 40.31 | 40.60 | 39.48 | 40.51 | 259,886 | +0.06(+0.14%) |
Oct 23, 2003 | 40.60 | 40.84 | 40.16 | 40.45 | 300,296 | -0.19(-0.48%) |
Oct 22, 2003 | 41.82 | 41.82 | 40.63 | 40.64 | 254,937 | -1.23(-2.94%) |
Oct 21, 2003 | 41.93 | 42.17 | 41.92 | 41.88 | 111,129 | -0.07(-0.16%) |
Oct 20, 2003 | 41.94 | 42.28 | 41.92 | 41.94 | 159,684 | +0.20(+0.49%) |
Oct 17, 2003 | 42.30 | 42.30 | 41.36 | 41.74 | 163,807 | -0.42(-0.99%) |
Oct 16, 2003 | 41.71 | 42.13 | 41.65 | 42.16 | 63,399 | +0.37(+0.88%) |
Oct 15, 2003 | 42.07 | 42.09 | 41.82 | 41.79 | 69,275 | -0.21(-0.51%) |
Oct 14, 2003 | 42.52 | 42.40 | 41.93 | 42.00 | 84,532 | -0.51(-1.21%) |
Oct 13, 2003 | 41.85 | 42.63 | 41.87 | 42.52 | 93,295 | +0.67(+1.60%) |
Oct 10, 2003 | 41.57 | 42.09 | 41.52 | 41.85 | 201,744 | +0.14(+0.33%) |
Oct 09, 2003 | 41.23 | 42.20 | 41.23 | 41.71 | 212,774 | +0.48(+1.18%) |
Oct 08, 2003 | 41.52 | 41.57 | 41.27 | 41.23 | 116,180 | -0.28(-0.68%) |
Oct 07, 2003 | 41.52 | 41.69 | 41.30 | 41.51 | 147,828 | -0.11(-0.26%) |
Oct 06, 2003 | 41.37 | 41.66 | 41.37 | 41.61 | 50,410 | +0.38(+0.92%) |
Oct 03, 2003 | 41.61 | 41.66 | 41.21 | 41.24 | 160,715 | -0.01(-0.02%) |
Oct 02, 2003 | 41.03 | 41.37 | 40.89 | 41.25 | 235,041 | +0.36(+0.88%) |