Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 43.90 | 44.16 | 43.50 | 43.79 | 7,998,292 | -0.13(-0.29%) |
Dec 30, 2003 | 43.94 | 43.97 | 43.55 | 43.92 | 7,871,959 | +0.07(+0.16%) |
Dec 29, 2003 | 43.55 | 43.94 | 43.48 | 43.84 | 6,135,370 | +0.53(+1.23%) |
Dec 26, 2003 | 43.60 | 43.73 | 43.25 | 43.31 | 2,324,871 | -0.24(-0.55%) |
Dec 24, 2003 | 43.65 | 43.90 | 43.52 | 43.55 | 2,870,744 | -0.22(-0.50%) |
Dec 23, 2003 | 43.53 | 43.94 | 43.34 | 43.77 | 9,103,867 | +0.43(+1.00%) |
Dec 22, 2003 | 43.65 | 43.76 | 43.18 | 43.34 | 9,693,227 | -0.49(-1.12%) |
Dec 19, 2003 | 44.04 | 44.04 | 43.40 | 43.83 | 12,122,086 | +0.18(+0.42%) |
Dec 18, 2003 | 44.11 | 44.20 | 43.40 | 43.65 | 11,567,046 | -0.40(-0.90%) |
Dec 17, 2003 | 42.85 | 44.14 | 42.80 | 44.04 | 17,820,184 | +1.25(+2.93%) |
Dec 16, 2003 | 41.82 | 42.89 | 41.77 | 42.79 | 18,285,902 | +0.46(+1.09%) |
Dec 15, 2003 | 42.14 | 42.82 | 42.14 | 42.33 | 17,526,128 | +0.21(+0.50%) |
Dec 12, 2003 | 41.67 | 42.16 | 41.43 | 42.12 | 11,823,389 | +0.49(+1.17%) |
Dec 11, 2003 | 41.43 | 41.77 | 40.22 | 41.63 | 13,160,633 | +0.38(+0.91%) |
Dec 10, 2003 | 40.97 | 41.63 | 40.83 | 41.25 | 10,756,523 | +0.20(+0.48%) |
Dec 09, 2003 | 41.73 | 41.81 | 40.94 | 41.05 | 14,257,544 | -0.01(-0.03%) |
Dec 08, 2003 | 41.31 | 41.46 | 40.47 | 41.07 | 15,546,179 | -0.25(-0.60%) |
Dec 05, 2003 | 42.24 | 42.23 | 41.33 | 41.31 | 10,703,560 | -0.93(-2.20%) |
Dec 04, 2003 | 41.49 | 42.48 | 41.46 | 42.24 | 12,841,515 | +0.55(+1.31%) |
Dec 03, 2003 | 41.99 | 42.14 | 41.56 | 41.70 | 13,058,967 | -0.04(-0.09%) |
Dec 02, 2003 | 41.90 | 42.48 | 41.67 | 41.73 | 15,400,152 | -0.24(-0.57%) |
Dec 01, 2003 | 40.95 | 42.02 | 40.95 | 41.97 | 14,051,298 | +1.14(+2.79%) |
Nov 28, 2003 | 40.51 | 41.28 | 40.46 | 40.83 | 8,416,481 | -0.37(-0.89%) |
Nov 26, 2003 | 41.81 | 41.87 | 41.14 | 41.20 | 13,171,606 | -0.55(-1.31%) |
Nov 25, 2003 | 42.32 | 42.55 | 41.68 | 41.75 | 16,719,815 | -0.89(-2.09%) |
Nov 24, 2003 | 42.10 | 42.71 | 41.65 | 42.64 | 17,119,852 | +0.16(+0.37%) |
Nov 21, 2003 | 42.34 | 42.76 | 41.43 | 42.48 | 17,335,120 | +0.14(+0.33%) |
Nov 20, 2003 | 42.50 | 43.28 | 42.21 | 42.34 | 16,625,436 | -0.25(-0.58%) |
Nov 19, 2003 | 42.34 | 43.30 | 41.95 | 42.59 | 15,444,734 | +0.89(+2.14%) |
Nov 18, 2003 | 42.50 | 42.95 | 41.58 | 41.70 | 15,168,958 | -0.78(-1.84%) |
Nov 17, 2003 | 41.89 | 42.55 | 41.61 | 42.48 | 16,611,366 | +1.20(+2.90%) |
Nov 14, 2003 | 42.13 | 42.32 | 41.14 | 41.28 | 22,570,628 | -1.20(-2.84%) |
Nov 13, 2003 | 42.61 | 42.87 | 42.21 | 42.48 | 16,088,199 | -0.23(-0.55%) |
Nov 12, 2003 | 42.07 | 42.79 | 41.74 | 42.72 | 11,725,425 | +0.92(+2.20%) |
Nov 11, 2003 | 41.87 | 41.98 | 41.19 | 41.80 | 14,397,266 | -0.11(-0.27%) |
Nov 10, 2003 | 42.63 | 42.73 | 41.74 | 41.91 | 17,539,174 | -0.57(-1.35%) |
Nov 07, 2003 | 43.50 | 43.53 | 42.20 | 42.48 | 16,071,711 | -0.84(-1.93%) |
Nov 06, 2003 | 43.16 | 43.55 | 43.14 | 43.32 | 11,607,953 | -0.08(-0.18%) |
Nov 05, 2003 | 43.21 | 43.65 | 43.02 | 43.40 | 10,559,385 | +0.11(+0.25%) |
Nov 04, 2003 | 43.23 | 43.90 | 43.06 | 43.29 | 10,946,416 | -0.25(-0.58%) |
Nov 03, 2003 | 44.13 | 44.18 | 43.09 | 43.55 | 11,888,616 | -0.22(-0.50%) |
Oct 31, 2003 | 43.54 | 44.40 | 43.39 | 43.77 | 14,230,475 | +0.56(+1.30%) |
Oct 30, 2003 | 42.63 | 43.91 | 43.35 | 43.21 | 12,978,108 | +0.58(+1.36%) |
Oct 29, 2003 | 43.02 | 43.02 | 42.38 | 42.63 | 15,402,074 | -0.50(-1.15%) |
Oct 28, 2003 | 43.23 | 43.50 | 42.55 | 43.12 | 16,974,282 | +0.01(+0.03%) |
Oct 27, 2003 | 43.98 | 44.01 | 42.80 | 43.11 | 13,459,934 | -0.45(-1.04%) |
Oct 24, 2003 | 42.31 | 43.80 | 42.02 | 43.56 | 17,268,718 | +1.23(+2.90%) |
Oct 23, 2003 | 42.50 | 42.71 | 41.83 | 42.33 | 25,484,466 | -0.40(-0.93%) |
Oct 22, 2003 | 43.92 | 43.97 | 42.42 | 42.73 | 34,985,896 | -2.37(-5.26%) |
Oct 21, 2003 | 44.53 | 45.64 | 44.37 | 45.11 | 23,708,574 | +1.25(+2.84%) |
Oct 20, 2003 | 44.66 | 44.79 | 43.28 | 43.86 | 25,720,920 | -0.79(-1.78%) |
Oct 17, 2003 | 45.65 | 45.86 | 44.50 | 44.65 | 20,257,260 | -1.48(-3.21%) |
Oct 16, 2003 | 46.30 | 46.65 | 45.93 | 46.13 | 8,982,265 | -0.16(-0.35%) |
Oct 15, 2003 | 47.56 | 47.56 | 46.13 | 46.30 | 12,404,378 | -1.05(-2.22%) |
Oct 14, 2003 | 47.26 | 47.43 | 46.80 | 47.34 | 11,171,801 | -0.23(-0.49%) |
Oct 13, 2003 | 47.09 | 47.83 | 47.00 | 47.58 | 7,545,508 | +0.77(+1.63%) |
Oct 10, 2003 | 47.07 | 47.44 | 46.59 | 46.81 | 8,492,158 | -0.33(-0.71%) |
Oct 09, 2003 | 46.79 | 47.44 | 46.66 | 47.15 | 11,718,288 | +0.96(+2.07%) |
Oct 08, 2003 | 46.92 | 46.96 | 46.08 | 46.19 | 9,418,903 | -0.73(-1.56%) |
Oct 07, 2003 | 45.96 | 46.96 | 45.81 | 46.92 | 11,279,449 | +0.91(+1.97%) |
Oct 06, 2003 | 46.13 | 46.20 | 45.37 | 46.01 | 7,989,066 | -0.03(-0.06%) |
Oct 03, 2003 | 47.26 | 47.26 | 45.76 | 46.04 | 15,729,880 | -0.84(-1.78%) |
Oct 02, 2003 | 46.70 | 47.17 | 46.44 | 46.88 | 10,121,922 | -0.09(-0.20%) |