Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 55.95 | 56.64 | 55.95 | 56.57 | 66,356 | -0.11(-0.19%) |
Dec 30, 2003 | 56.11 | 56.68 | 55.95 | 56.68 | 95,888 | +0.64(+1.15%) |
Dec 29, 2003 | 55.58 | 56.03 | 55.57 | 56.03 | 141,220 | +0.70(+1.26%) |
Dec 26, 2003 | 55.54 | 55.71 | 55.21 | 55.34 | 79,481 | -1.36(-2.39%) |
Dec 24, 2003 | 56.61 | 56.69 | 56.16 | 56.69 | 44,237 | -0.12(-0.22%) |
Dec 23, 2003 | 57.27 | 57.35 | 56.65 | 56.82 | 159,328 | +0.08(+0.15%) |
Dec 22, 2003 | 56.52 | 56.88 | 56.45 | 56.73 | 100,750 | +0.75(+1.34%) |
Dec 19, 2003 | 56.03 | 56.45 | 55.96 | 55.99 | 122,868 | +0.12(+0.21%) |
Dec 18, 2003 | 55.05 | 56.07 | 55.05 | 55.87 | 166,985 | +2.43(+4.54%) |
Dec 17, 2003 | 52.99 | 53.61 | 52.99 | 53.44 | 136,480 | -1.16(-2.12%) |
Dec 16, 2003 | 54.25 | 54.66 | 54.23 | 54.60 | 151,793 | +0.28(+0.52%) |
Dec 15, 2003 | 55.34 | 55.69 | 54.77 | 54.32 | 170,144 | +0.15(+0.27%) |
Dec 12, 2003 | 54.01 | 54.18 | 53.90 | 54.17 | 83,492 | -0.26(-0.48%) |
Dec 11, 2003 | 53.48 | 54.59 | 53.48 | 54.44 | 232,004 | +1.89(+3.60%) |
Dec 10, 2003 | 52.50 | 52.95 | 52.41 | 52.55 | 155,560 | +0.08(+0.16%) |
Dec 09, 2003 | 52.89 | 53.24 | 52.41 | 52.46 | 213,653 | +0.00(+0.00%) |
Dec 08, 2003 | 52.15 | 52.33 | 52.04 | 52.46 | 101,600 | +0.56(+1.08%) |
Dec 05, 2003 | 52.66 | 52.66 | 51.97 | 51.90 | 109,986 | -0.71(-1.34%) |
Dec 04, 2003 | 52.24 | 52.66 | 51.95 | 52.61 | 146,446 | +1.14(+2.22%) |
Dec 03, 2003 | 51.51 | 52.13 | 51.43 | 51.47 | 176,342 | +0.07(+0.13%) |
Dec 02, 2003 | 51.43 | 51.96 | 51.35 | 51.40 | 319,750 | +1.09(+2.18%) |
Dec 01, 2003 | 50.27 | 50.42 | 50.27 | 50.31 | 306,382 | +1.29(+2.64%) |
Nov 28, 2003 | 49.45 | 49.68 | 48.96 | 49.02 | 88,961 | +0.33(+0.68%) |
Nov 26, 2003 | 48.75 | 48.79 | 48.59 | 48.69 | 200,892 | +0.51(+1.06%) |
Nov 25, 2003 | 47.64 | 48.51 | 47.56 | 48.18 | 410,292 | -1.39(-2.81%) |
Nov 24, 2003 | 49.39 | 49.95 | 49.04 | 49.57 | 174,398 | +1.00(+2.07%) |
Nov 21, 2003 | 48.55 | 48.85 | 48.48 | 48.56 | 76,200 | +0.21(+0.43%) |
Nov 20, 2003 | 48.59 | 48.92 | 48.34 | 48.36 | 161,272 | -0.70(-1.43%) |
Nov 19, 2003 | 48.91 | 49.11 | 48.71 | 49.06 | 134,779 | +0.10(+0.20%) |
Nov 18, 2003 | 49.70 | 49.70 | 48.96 | 48.96 | 247,074 | -1.15(-2.30%) |
Nov 17, 2003 | 49.84 | 50.34 | 49.49 | 50.11 | 334,820 | -1.07(-2.09%) |
Nov 14, 2003 | 51.22 | 52.04 | 51.14 | 51.18 | 233,706 | +0.12(+0.24%) |
Nov 13, 2003 | 51.02 | 51.20 | 50.93 | 51.06 | 201,500 | -0.80(-1.54%) |
Nov 12, 2003 | 51.14 | 51.92 | 50.93 | 51.85 | 245,494 | +1.25(+2.47%) |
Nov 11, 2003 | 51.22 | 51.23 | 50.41 | 50.60 | 272,231 | -1.52(-2.92%) |
Nov 10, 2003 | 52.74 | 52.74 | 52.13 | 52.13 | 216,205 | +0.00(+0.00%) |
Nov 07, 2003 | 51.95 | 52.80 | 51.95 | 52.13 | 218,514 | +0.78(+1.52%) |
Nov 06, 2003 | 51.26 | 51.51 | 51.21 | 51.34 | 259,227 | -0.82(-1.58%) |
Nov 05, 2003 | 50.84 | 52.27 | 52.06 | 52.17 | 426,698 | +1.33(+2.62%) |
Nov 04, 2003 | 50.84 | 51.25 | 50.63 | 50.83 | 356,118 | +2.53(+5.23%) |
Nov 03, 2003 | 47.74 | 48.36 | 48.01 | 48.31 | 283,716 | +0.53(+1.12%) |
Oct 31, 2003 | 47.72 | 47.95 | 47.55 | 47.77 | 315,497 | -1.60(-3.25%) |
Oct 30, 2003 | 49.37 | 49.53 | 49.25 | 49.38 | 172,089 | -0.41(-0.83%) |
Oct 29, 2003 | 49.58 | 50.26 | 49.58 | 49.79 | 257,161 | +0.09(+0.18%) |
Oct 28, 2003 | 48.74 | 49.68 | 48.74 | 49.70 | 98,197 | +0.35(+0.70%) |
Oct 27, 2003 | 48.98 | 49.50 | 48.92 | 49.35 | 130,768 | +0.44(+0.89%) |
Oct 24, 2003 | 48.63 | 49.12 | 48.45 | 48.92 | 121,410 | -0.12(-0.25%) |
Oct 23, 2003 | 48.75 | 49.44 | 48.69 | 49.04 | 175,006 | -0.66(-1.32%) |
Oct 22, 2003 | 50.11 | 50.26 | 49.63 | 49.70 | 295,322 | -1.66(-3.24%) |
Oct 21, 2003 | 51.26 | 51.62 | 51.11 | 51.36 | 127,608 | -0.31(-0.61%) |
Oct 20, 2003 | 51.18 | 51.71 | 51.18 | 51.67 | 108,163 | +0.50(+0.98%) |
Oct 17, 2003 | 51.05 | 51.56 | 51.02 | 51.17 | 179,867 | -1.58(-2.99%) |
Oct 16, 2003 | 51.92 | 52.48 | 51.84 | 52.75 | 308,569 | +1.73(+3.39%) |
Oct 15, 2003 | 51.30 | 51.76 | 51.02 | 51.02 | 175,006 | -1.00(-1.91%) |
Oct 14, 2003 | 51.92 | 52.08 | 51.57 | 52.02 | 85,923 | +0.18(+0.35%) |
Oct 13, 2003 | 51.59 | 52.02 | 51.56 | 51.84 | 83,249 | +0.25(+0.48%) |
Oct 10, 2003 | 51.67 | 51.74 | 50.93 | 51.59 | 188,253 | +0.06(+0.11%) |
Oct 09, 2003 | 50.85 | 52.10 | 50.85 | 51.53 | 269,071 | +0.89(+1.75%) |
Oct 08, 2003 | 50.32 | 50.81 | 50.32 | 50.65 | 457,203 | -1.19(-2.30%) |
Oct 07, 2003 | 51.88 | 52.16 | 51.66 | 51.84 | 218,149 | -0.04(-0.08%) |
Oct 06, 2003 | 51.71 | 51.93 | 51.63 | 51.88 | 84,950 | +0.66(+1.29%) |
Oct 03, 2003 | 51.19 | 51.49 | 50.93 | 51.22 | 212,802 | +1.05(+2.10%) |
Oct 02, 2003 | 50.27 | 50.47 | 50.17 | 50.17 | 410,778 | -1.38(-2.68%) |