Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 46.61 | 47.01 | 46.42 | 46.85 | 1,285,551 | +0.16(+0.34%) |
Dec 30, 2003 | 46.93 | 47.04 | 46.51 | 46.69 | 1,291,046 | -0.32(-0.68%) |
Dec 29, 2003 | 46.32 | 47.17 | 46.32 | 47.01 | 1,736,351 | +0.82(+1.77%) |
Dec 26, 2003 | 46.38 | 46.48 | 46.01 | 46.19 | 366,683 | -0.17(-0.36%) |
Dec 24, 2003 | 46.13 | 46.61 | 45.95 | 46.36 | 520,002 | -0.02(-0.03%) |
Dec 23, 2003 | 46.40 | 46.40 | 45.94 | 46.38 | 1,389,421 | +0.11(+0.25%) |
Dec 22, 2003 | 45.64 | 46.31 | 45.64 | 46.26 | 2,934,647 | +0.62(+1.36%) |
Dec 19, 2003 | 45.32 | 45.79 | 44.99 | 45.64 | 3,311,273 | +0.32(+0.71%) |
Dec 18, 2003 | 43.22 | 45.39 | 43.97 | 45.32 | 4,492,431 | +2.10(+4.86%) |
Dec 17, 2003 | 43.19 | 43.39 | 42.84 | 43.22 | 1,611,027 | +0.03(+0.07%) |
Dec 16, 2003 | 42.39 | 43.27 | 42.39 | 43.19 | 2,690,147 | +0.80(+1.88%) |
Dec 15, 2003 | 43.00 | 43.76 | 42.30 | 42.39 | 3,239,584 | -0.60(-1.40%) |
Dec 12, 2003 | 43.10 | 43.10 | 42.73 | 43.00 | 1,726,016 | +0.20(+0.46%) |
Dec 11, 2003 | 42.46 | 43.19 | 42.45 | 42.80 | 3,902,179 | +0.53(+1.25%) |
Dec 10, 2003 | 43.71 | 43.83 | 42.16 | 42.27 | 4,845,118 | -1.82(-4.13%) |
Dec 09, 2003 | 45.25 | 45.25 | 44.08 | 44.09 | 2,468,410 | -1.07(-2.37%) |
Dec 08, 2003 | 45.22 | 45.55 | 44.83 | 45.16 | 1,662,700 | -0.06(-0.14%) |
Dec 05, 2003 | 45.41 | 45.41 | 45.11 | 45.22 | 1,359,725 | -0.72(-1.56%) |
Dec 04, 2003 | 46.13 | 46.16 | 45.69 | 45.94 | 1,478,116 | -0.19(-0.41%) |
Dec 03, 2003 | 45.74 | 46.64 | 45.64 | 46.13 | 2,491,304 | +0.62(+1.36%) |
Dec 02, 2003 | 46.00 | 46.02 | 45.48 | 45.51 | 2,145,420 | -0.50(-1.10%) |
Dec 01, 2003 | 45.87 | 46.13 | 45.67 | 46.02 | 2,102,904 | +0.37(+0.80%) |
Nov 28, 2003 | 45.56 | 45.75 | 45.20 | 45.65 | 780,462 | -0.01(-0.02%) |
Nov 26, 2003 | 45.02 | 45.66 | 44.76 | 45.66 | 2,068,630 | +0.80(+1.77%) |
Nov 25, 2003 | 44.91 | 45.57 | 44.86 | 44.86 | 2,102,381 | +0.08(+0.19%) |
Nov 24, 2003 | 43.43 | 44.91 | 43.42 | 44.78 | 3,041,787 | +1.59(+3.68%) |
Nov 21, 2003 | 43.59 | 44.03 | 43.20 | 43.19 | 2,451,796 | -0.40(-0.91%) |
Nov 20, 2003 | 44.22 | 44.53 | 43.57 | 43.59 | 2,129,199 | -0.78(-1.76%) |
Nov 19, 2003 | 43.99 | 44.42 | 43.23 | 44.37 | 2,506,740 | +0.30(+0.68%) |
Nov 18, 2003 | 44.68 | 44.70 | 43.97 | 44.07 | 2,047,306 | -0.23(-0.52%) |
Nov 17, 2003 | 43.84 | 44.99 | 43.75 | 44.30 | 3,334,428 | -0.69(-1.53%) |
Nov 14, 2003 | 45.90 | 46.21 | 44.99 | 44.99 | 2,024,544 | -0.93(-2.03%) |
Nov 13, 2003 | 46.19 | 46.19 | 45.75 | 45.92 | 2,410,196 | -0.27(-0.58%) |
Nov 12, 2003 | 45.52 | 46.24 | 45.48 | 46.19 | 2,045,606 | +0.73(+1.60%) |
Nov 11, 2003 | 45.31 | 45.90 | 45.46 | 45.46 | 2,732,925 | +0.15(+0.32%) |
Nov 10, 2003 | 45.75 | 46.00 | 45.20 | 45.31 | 2,883,497 | -0.55(-1.20%) |
Nov 07, 2003 | 46.71 | 46.94 | 45.86 | 45.87 | 2,556,059 | -0.73(-1.56%) |
Nov 06, 2003 | 46.84 | 46.86 | 45.91 | 46.59 | 2,765,368 | -0.25(-0.54%) |
Nov 05, 2003 | 47.16 | 47.16 | 46.42 | 46.84 | 2,343,479 | -0.32(-0.68%) |
Nov 04, 2003 | 46.80 | 47.35 | 46.80 | 47.16 | 3,162,925 | -0.08(-0.18%) |
Nov 03, 2003 | 46.48 | 47.34 | 46.24 | 47.25 | 3,989,262 | +0.77(+1.66%) |
Oct 31, 2003 | 45.74 | 46.93 | 45.64 | 46.48 | 4,930,542 | +0.63(+1.38%) |
Oct 30, 2003 | 48.45 | 47.32 | 45.48 | 45.84 | 8,929,920 | -2.61(-5.38%) |
Oct 29, 2003 | 49.01 | 49.01 | 48.26 | 48.45 | 3,993,098 | -0.57(-1.15%) |
Oct 28, 2003 | 47.70 | 48.89 | 47.20 | 49.01 | 4,280,244 | +1.82(+3.85%) |
Oct 27, 2003 | 47.47 | 48.04 | 46.97 | 47.20 | 2,097,540 | -0.17(-0.36%) |
Oct 24, 2003 | 47.76 | 47.76 | 46.96 | 47.36 | 2,989,329 | -0.40(-0.83%) |
Oct 23, 2003 | 45.87 | 48.46 | 45.87 | 47.76 | 6,189,014 | +1.82(+3.96%) |
Oct 22, 2003 | 47.23 | 47.23 | 45.93 | 45.94 | 3,657,941 | -1.28(-2.72%) |
Oct 21, 2003 | 46.75 | 47.27 | 46.68 | 47.23 | 3,022,818 | +0.55(+1.18%) |
Oct 20, 2003 | 46.25 | 46.74 | 46.16 | 46.68 | 2,213,838 | +0.43(+0.93%) |
Oct 17, 2003 | 46.87 | 47.27 | 46.09 | 46.25 | 2,075,040 | -0.62(-1.32%) |
Oct 16, 2003 | 46.36 | 46.96 | 46.26 | 46.87 | 3,030,406 | +0.05(+0.10%) |
Oct 15, 2003 | 47.49 | 47.59 | 46.58 | 46.82 | 2,727,954 | -0.84(-1.76%) |
Oct 14, 2003 | 48.16 | 47.76 | 47.20 | 47.66 | 3,614,771 | -0.50(-1.03%) |
Oct 13, 2003 | 47.39 | 48.43 | 47.39 | 48.16 | 2,064,182 | +0.78(+1.65%) |
Oct 10, 2003 | 48.37 | 48.38 | 47.23 | 47.38 | 4,580,341 | -0.99(-2.05%) |
Oct 09, 2003 | 46.48 | 48.54 | 46.48 | 48.37 | 4,848,519 | +1.89(+4.06%) |
Oct 08, 2003 | 46.30 | 47.01 | 45.98 | 46.48 | 3,249,003 | +0.18(+0.40%) |
Oct 07, 2003 | 46.14 | 46.40 | 45.67 | 46.30 | 3,479,898 | +0.16(+0.35%) |
Oct 06, 2003 | 45.64 | 46.25 | 45.64 | 46.14 | 2,484,501 | +0.50(+1.11%) |
Oct 03, 2003 | 46.02 | 46.44 | 45.52 | 45.64 | 3,247,041 | +0.34(+0.74%) |
Oct 02, 2003 | 44.96 | 45.41 | 44.89 | 45.30 | 2,508,833 | +0.50(+1.11%) |