Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.73 | 44.87 | 43.95 | 44.00 | 16,026,167 | -0.65(-1.46%) |
Dec 30, 2003 | 44.53 | 44.77 | 44.40 | 44.65 | 7,219,947 | +0.12(+0.26%) |
Dec 29, 2003 | 44.06 | 44.57 | 44.04 | 44.53 | 6,098,299 | +0.67(+1.52%) |
Dec 26, 2003 | 43.82 | 43.98 | 43.76 | 43.87 | 1,901,311 | +0.15(+0.35%) |
Dec 24, 2003 | 43.72 | 43.82 | 43.63 | 43.71 | 1,594,835 | -0.05(-0.12%) |
Dec 23, 2003 | 43.48 | 43.88 | 43.38 | 43.76 | 7,540,273 | +0.24(+0.55%) |
Dec 22, 2003 | 42.99 | 43.53 | 42.91 | 43.53 | 5,524,380 | +0.48(+1.12%) |
Dec 19, 2003 | 43.20 | 43.25 | 42.76 | 43.05 | 9,845,519 | -0.14(-0.32%) |
Dec 18, 2003 | 42.53 | 43.28 | 42.46 | 43.18 | 12,220,018 | +0.66(+1.54%) |
Dec 17, 2003 | 42.57 | 42.61 | 42.10 | 42.53 | 8,697,933 | -0.01(-0.02%) |
Dec 16, 2003 | 42.35 | 42.56 | 41.79 | 42.54 | 10,519,666 | +0.28(+0.67%) |
Dec 15, 2003 | 43.27 | 44.04 | 42.23 | 42.25 | 9,307,108 | -1.01(-2.34%) |
Dec 12, 2003 | 43.11 | 43.27 | 42.70 | 43.27 | 10,655,654 | +0.16(+0.37%) |
Dec 11, 2003 | 42.01 | 43.13 | 41.95 | 43.11 | 11,318,973 | +1.17(+2.79%) |
Dec 10, 2003 | 42.49 | 42.49 | 41.65 | 41.94 | 11,735,750 | -0.38(-0.90%) |
Dec 09, 2003 | 43.21 | 43.26 | 42.25 | 42.32 | 8,940,697 | -0.73(-1.69%) |
Dec 08, 2003 | 42.65 | 43.10 | 42.53 | 43.05 | 7,657,878 | +0.19(+0.45%) |
Dec 05, 2003 | 43.26 | 43.08 | 42.55 | 42.85 | 7,030,067 | -0.41(-0.95%) |
Dec 04, 2003 | 43.22 | 43.26 | 42.53 | 43.26 | 9,703,991 | +0.10(+0.23%) |
Dec 03, 2003 | 43.95 | 44.22 | 43.14 | 43.16 | 6,091,751 | -0.79(-1.80%) |
Dec 02, 2003 | 44.02 | 44.24 | 43.82 | 43.95 | 6,230,509 | -0.07(-0.15%) |
Dec 01, 2003 | 43.46 | 44.02 | 43.58 | 44.02 | 6,483,849 | +0.56(+1.29%) |
Nov 28, 2003 | 43.15 | 43.47 | 43.14 | 43.46 | 1,456,077 | +0.21(+0.48%) |
Nov 26, 2003 | 43.32 | 43.44 | 42.77 | 43.26 | 6,935,379 | +0.23(+0.54%) |
Nov 25, 2003 | 42.87 | 43.22 | 42.69 | 43.03 | 10,038,421 | +0.26(+0.60%) |
Nov 24, 2003 | 41.73 | 42.84 | 42.01 | 42.77 | 9,919,054 | +1.04(+2.48%) |
Nov 21, 2003 | 41.35 | 41.81 | 41.44 | 41.73 | 9,063,337 | +0.38(+0.91%) |
Nov 20, 2003 | 41.64 | 41.99 | 41.21 | 41.35 | 8,333,788 | -0.28(-0.68%) |
Nov 19, 2003 | 41.20 | 41.81 | 41.16 | 41.64 | 9,132,842 | +0.43(+1.05%) |
Nov 18, 2003 | 41.66 | 42.17 | 41.18 | 41.20 | 14,532,819 | -0.46(-1.10%) |
Nov 17, 2003 | 41.87 | 41.89 | 41.25 | 41.66 | 11,666,245 | -0.51(-1.21%) |
Nov 14, 2003 | 42.98 | 43.26 | 42.09 | 42.17 | 7,859,341 | -0.81(-1.89%) |
Nov 13, 2003 | 42.72 | 43.08 | 42.59 | 42.99 | 8,916,017 | +0.12(+0.27%) |
Nov 12, 2003 | 42.02 | 42.87 | 41.96 | 42.87 | 11,223,781 | +0.97(+2.31%) |
Nov 11, 2003 | 42.22 | 42.29 | 41.69 | 41.90 | 8,330,010 | -0.29(-0.69%) |
Nov 10, 2003 | 43.08 | 43.09 | 42.18 | 42.19 | 5,700,157 | -0.69(-1.61%) |
Nov 07, 2003 | 43.21 | 43.38 | 42.88 | 42.88 | 7,298,517 | -0.33(-0.76%) |
Nov 06, 2003 | 42.90 | 43.21 | 42.51 | 43.21 | 8,399,264 | +0.34(+0.79%) |
Nov 05, 2003 | 42.58 | 42.87 | 42.12 | 42.87 | 10,439,585 | +0.21(+0.49%) |
Nov 04, 2003 | 42.58 | 42.88 | 42.46 | 42.66 | 5,964,326 | +0.06(+0.13%) |
Nov 03, 2003 | 41.89 | 42.69 | 42.17 | 42.61 | 6,361,095 | +0.71(+1.71%) |
Oct 31, 2003 | 42.21 | 42.31 | 41.32 | 41.89 | 6,161,004 | -0.21(-0.50%) |
Oct 30, 2003 | 42.05 | 42.59 | 41.95 | 42.10 | 8,625,154 | +0.05(+0.12%) |
Oct 29, 2003 | 41.60 | 42.19 | 41.53 | 42.05 | 11,951,316 | +0.28(+0.67%) |
Oct 28, 2003 | 40.79 | 41.77 | 40.94 | 41.77 | 8,323,714 | +0.98(+2.40%) |
Oct 27, 2003 | 40.34 | 40.94 | 40.32 | 40.79 | 9,446,622 | +0.59(+1.46%) |
Oct 24, 2003 | 40.05 | 40.44 | 39.82 | 40.21 | 11,201,872 | -0.10(-0.25%) |
Oct 23, 2003 | 40.36 | 40.70 | 40.05 | 40.31 | 12,336,111 | -0.36(-0.88%) |
Oct 22, 2003 | 41.17 | 41.25 | 40.62 | 40.66 | 9,204,866 | -0.91(-2.19%) |
Oct 21, 2003 | 41.31 | 41.75 | 41.29 | 41.57 | 10,806,752 | +0.19(+0.45%) |
Oct 20, 2003 | 41.27 | 41.52 | 41.10 | 41.39 | 7,518,616 | +0.21(+0.50%) |
Oct 17, 2003 | 41.98 | 42.06 | 41.17 | 41.18 | 10,892,878 | -0.80(-1.91%) |
Oct 16, 2003 | 41.62 | 41.98 | 41.60 | 41.98 | 4,748,242 | +0.36(+0.87%) |
Oct 15, 2003 | 42.15 | 42.41 | 41.60 | 41.62 | 10,287,480 | -0.53(-1.25%) |
Oct 14, 2003 | 41.83 | 42.09 | 41.74 | 42.15 | 9,222,997 | +0.27(+0.65%) |
Oct 13, 2003 | 41.23 | 41.97 | 41.26 | 41.87 | 6,585,840 | +0.65(+1.57%) |
Oct 10, 2003 | 41.24 | 41.36 | 40.71 | 41.23 | 12,349,710 | -0.05(-0.13%) |
Oct 09, 2003 | 40.85 | 41.77 | 40.87 | 41.28 | 13,119,049 | +0.43(+1.05%) |
Oct 08, 2003 | 41.24 | 41.38 | 40.68 | 40.85 | 6,384,377 | -0.32(-0.78%) |
Oct 07, 2003 | 40.94 | 41.26 | 40.64 | 41.17 | 10,195,058 | +0.23(+0.56%) |
Oct 06, 2003 | 40.59 | 40.98 | 40.42 | 40.94 | 3,475,496 | +0.35(+0.86%) |
Oct 03, 2003 | 40.46 | 40.78 | 40.32 | 40.59 | 10,504,053 | +0.63(+1.58%) |
Oct 02, 2003 | 39.69 | 40.00 | 39.65 | 39.96 | 9,701,977 | +0.38(+0.96%) |