Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.50 | 44.52 | 43.96 | 44.14 | 5,710,197 | -0.38(-0.85%) |
Dec 30, 2003 | 44.97 | 45.03 | 44.34 | 44.52 | 4,954,637 | -0.43(-0.96%) |
Dec 29, 2003 | 44.75 | 44.95 | 44.32 | 44.95 | 4,241,141 | +0.63(+1.42%) |
Dec 26, 2003 | 44.34 | 44.61 | 44.25 | 44.32 | 787,745 | +0.08(+0.17%) |
Dec 24, 2003 | 44.26 | 44.43 | 44.22 | 44.25 | 2,304,123 | -0.01(-0.03%) |
Dec 23, 2003 | 45.03 | 45.31 | 43.93 | 44.26 | 7,639,408 | -1.05(-2.33%) |
Dec 22, 2003 | 46.14 | 46.14 | 45.06 | 45.31 | 5,939,318 | -1.06(-2.29%) |
Dec 19, 2003 | 46.04 | 46.37 | 45.67 | 46.37 | 5,994,607 | +0.48(+1.05%) |
Dec 18, 2003 | 45.49 | 45.98 | 45.44 | 45.89 | 4,428,039 | +0.40(+0.88%) |
Dec 17, 2003 | 45.67 | 45.90 | 45.31 | 45.49 | 4,306,946 | -0.51(-1.11%) |
Dec 16, 2003 | 44.99 | 46.00 | 44.99 | 46.00 | 5,738,558 | +1.00(+2.23%) |
Dec 15, 2003 | 45.62 | 45.68 | 45.03 | 44.99 | 3,946,533 | -0.31(-0.69%) |
Dec 12, 2003 | 45.00 | 45.31 | 44.55 | 45.31 | 4,768,376 | +0.24(+0.54%) |
Dec 11, 2003 | 44.50 | 45.25 | 44.28 | 45.06 | 5,824,598 | +0.88(+1.99%) |
Dec 10, 2003 | 44.28 | 44.45 | 44.00 | 44.18 | 5,658,095 | -0.09(-0.21%) |
Dec 09, 2003 | 44.01 | 44.28 | 43.68 | 44.28 | 5,503,382 | +0.33(+0.74%) |
Dec 08, 2003 | 43.18 | 44.00 | 42.96 | 43.95 | 5,065,533 | +0.77(+1.79%) |
Dec 05, 2003 | 43.03 | 43.24 | 42.84 | 43.18 | 2,900,508 | -0.13(-0.30%) |
Dec 04, 2003 | 43.51 | 43.74 | 42.88 | 43.31 | 3,908,771 | +0.02(+0.04%) |
Dec 03, 2003 | 43.68 | 44.05 | 43.29 | 43.29 | 3,880,888 | -0.33(-0.75%) |
Dec 02, 2003 | 43.66 | 44.37 | 43.51 | 43.62 | 6,437,395 | -0.50(-1.14%) |
Dec 01, 2003 | 43.10 | 44.25 | 42.99 | 44.12 | 6,738,695 | +0.94(+2.18%) |
Nov 28, 2003 | 43.49 | 43.50 | 42.90 | 43.18 | 3,753,899 | -0.31(-0.72%) |
Nov 26, 2003 | 43.90 | 43.90 | 42.92 | 43.49 | 10,117,682 | -0.86(-1.94%) |
Nov 25, 2003 | 44.31 | 44.55 | 44.03 | 44.35 | 5,436,780 | +0.11(+0.24%) |
Nov 24, 2003 | 44.01 | 44.53 | 43.96 | 44.25 | 5,748,437 | +0.56(+1.28%) |
Nov 21, 2003 | 44.89 | 45.06 | 43.56 | 43.69 | 10,403,686 | -1.20(-2.68%) |
Nov 20, 2003 | 45.19 | 45.53 | 44.83 | 44.89 | 5,301,984 | -0.63(-1.39%) |
Nov 19, 2003 | 44.62 | 45.69 | 44.44 | 45.53 | 7,113,448 | +1.00(+2.26%) |
Nov 18, 2003 | 44.37 | 45.11 | 44.31 | 44.52 | 5,117,157 | +0.15(+0.34%) |
Nov 17, 2003 | 44.59 | 44.86 | 43.62 | 44.37 | 7,266,567 | -0.36(-0.81%) |
Nov 14, 2003 | 43.68 | 45.15 | 43.43 | 44.74 | 15,260,333 | +1.40(+3.23%) |
Nov 13, 2003 | 41.55 | 43.68 | 41.42 | 43.34 | 11,789,092 | +1.79(+4.32%) |
Nov 12, 2003 | 40.79 | 41.87 | 40.51 | 41.54 | 5,808,506 | +0.73(+1.78%) |
Nov 11, 2003 | 41.13 | 41.13 | 40.79 | 40.81 | 3,060,638 | -0.31(-0.76%) |
Nov 10, 2003 | 41.16 | 41.33 | 40.96 | 41.13 | 2,987,504 | -0.20(-0.49%) |
Nov 07, 2003 | 41.69 | 42.02 | 41.12 | 41.33 | 4,264,882 | -0.33(-0.80%) |
Nov 06, 2003 | 41.36 | 41.57 | 41.17 | 41.66 | 3,901,760 | +0.21(+0.51%) |
Nov 05, 2003 | 41.34 | 41.45 | 40.79 | 41.45 | 4,433,616 | +0.53(+1.30%) |
Nov 04, 2003 | 41.34 | 41.42 | 40.78 | 40.91 | 4,523,799 | -0.76(-1.82%) |
Nov 03, 2003 | 41.81 | 42.02 | 41.74 | 41.67 | 2,553,615 | -0.11(-0.26%) |
Oct 31, 2003 | 41.67 | 42.41 | 41.86 | 41.78 | 5,802,132 | +0.11(+0.26%) |
Oct 30, 2003 | 41.50 | 42.27 | 41.66 | 41.67 | 6,192,818 | +0.17(+0.41%) |
Oct 29, 2003 | 42.21 | 42.21 | 41.43 | 41.50 | 5,053,742 | -0.77(-1.81%) |
Oct 28, 2003 | 41.87 | 42.27 | 41.65 | 42.27 | 4,821,275 | +0.44(+1.05%) |
Oct 27, 2003 | 41.60 | 42.23 | 41.42 | 41.83 | 6,388,798 | +0.23(+0.54%) |
Oct 24, 2003 | 40.86 | 41.60 | 40.56 | 41.60 | 9,662,944 | +0.75(+1.83%) |
Oct 23, 2003 | 38.88 | 41.17 | 38.86 | 40.86 | 13,050,854 | +2.71(+7.11%) |
Oct 22, 2003 | 38.79 | 38.79 | 37.87 | 38.15 | 6,063,280 | -1.08(-2.75%) |
Oct 21, 2003 | 38.63 | 39.38 | 38.63 | 39.23 | 3,868,778 | +0.60(+1.54%) |
Oct 20, 2003 | 38.49 | 38.63 | 38.06 | 38.63 | 3,847,746 | +0.24(+0.64%) |
Oct 17, 2003 | 38.91 | 39.03 | 38.34 | 38.38 | 4,427,402 | -0.52(-1.34%) |
Oct 16, 2003 | 38.70 | 38.94 | 38.45 | 38.91 | 3,725,537 | +0.21(+0.54%) |
Oct 15, 2003 | 39.15 | 39.41 | 38.47 | 38.70 | 3,919,765 | -0.45(-1.15%) |
Oct 14, 2003 | 38.94 | 39.17 | 38.54 | 39.15 | 4,869,234 | +0.21(+0.55%) |
Oct 13, 2003 | 39.11 | 39.28 | 38.89 | 38.94 | 2,238,955 | -0.17(-0.43%) |
Oct 10, 2003 | 39.02 | 39.40 | 38.87 | 39.11 | 2,815,583 | +0.09(+0.23%) |
Oct 09, 2003 | 39.54 | 39.73 | 38.94 | 39.02 | 4,114,949 | -0.07(-0.18%) |
Oct 08, 2003 | 39.54 | 39.72 | 38.97 | 39.09 | 3,783,694 | -0.45(-1.14%) |
Oct 07, 2003 | 39.81 | 39.88 | 39.08 | 39.54 | 4,851,229 | -0.27(-0.68%) |
Oct 06, 2003 | 39.79 | 40.09 | 39.69 | 39.81 | 3,774,453 | +0.02(+0.05%) |
Oct 03, 2003 | 40.32 | 40.34 | 39.76 | 39.79 | 5,969,432 | -0.07(-0.17%) |
Oct 02, 2003 | 39.62 | 39.88 | 39.57 | 39.86 | 6,482,965 | +0.31(+0.79%) |