Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 47.52 | 47.93 | 47.45 | 47.81 | 3,014,586 | +0.26(+0.54%) |
Dec 30, 2003 | 47.93 | 47.98 | 47.40 | 47.55 | 2,726,399 | -0.42(-0.88%) |
Dec 29, 2003 | 47.92 | 48.01 | 47.56 | 47.97 | 2,113,532 | +0.10(+0.20%) |
Dec 26, 2003 | 47.73 | 47.93 | 47.73 | 47.88 | 696,297 | +0.13(+0.28%) |
Dec 24, 2003 | 47.71 | 47.74 | 47.49 | 47.74 | 972,009 | +0.01(+0.01%) |
Dec 23, 2003 | 47.52 | 47.98 | 47.48 | 47.73 | 2,889,674 | +0.12(+0.24%) |
Dec 22, 2003 | 47.32 | 47.65 | 47.30 | 47.62 | 3,165,698 | +0.33(+0.71%) |
Dec 19, 2003 | 47.22 | 47.29 | 47.01 | 47.29 | 3,448,271 | +0.13(+0.27%) |
Dec 18, 2003 | 47.16 | 47.21 | 46.79 | 47.16 | 4,069,559 | +0.00(+0.00%) |
Dec 17, 2003 | 47.13 | 47.16 | 46.62 | 47.16 | 4,326,402 | -0.06(-0.14%) |
Dec 16, 2003 | 47.12 | 47.32 | 47.03 | 47.22 | 2,062,382 | +0.22(+0.46%) |
Dec 15, 2003 | 47.22 | 47.42 | 47.00 | 47.00 | 3,420,045 | -0.06(-0.12%) |
Dec 12, 2003 | 46.80 | 47.19 | 46.70 | 47.06 | 2,321,564 | +0.28(+0.60%) |
Dec 11, 2003 | 46.85 | 46.91 | 46.45 | 46.78 | 2,973,417 | +0.08(+0.16%) |
Dec 10, 2003 | 46.86 | 46.96 | 46.50 | 46.70 | 1,782,303 | -0.19(-0.41%) |
Dec 09, 2003 | 47.07 | 47.25 | 46.78 | 46.89 | 2,130,374 | -0.18(-0.38%) |
Dec 08, 2003 | 46.84 | 47.15 | 46.70 | 47.07 | 1,866,670 | +0.12(+0.26%) |
Dec 05, 2003 | 47.19 | 47.30 | 46.86 | 46.95 | 2,416,223 | -0.23(-0.49%) |
Dec 04, 2003 | 46.84 | 47.34 | 46.75 | 47.18 | 3,159,772 | +0.35(+0.74%) |
Dec 03, 2003 | 46.94 | 46.98 | 46.70 | 46.84 | 2,597,432 | +0.13(+0.27%) |
Dec 02, 2003 | 47.04 | 47.04 | 46.71 | 46.71 | 4,300,983 | -0.42(-0.88%) |
Dec 01, 2003 | 46.81 | 47.18 | 46.73 | 47.13 | 3,508,466 | +0.46(+0.99%) |
Nov 28, 2003 | 46.70 | 46.70 | 46.44 | 46.66 | 1,433,609 | -0.04(-0.10%) |
Nov 26, 2003 | 46.78 | 46.85 | 46.50 | 46.71 | 2,086,397 | +0.04(+0.08%) |
Nov 25, 2003 | 46.52 | 46.86 | 46.44 | 46.67 | 3,421,293 | +0.19(+0.40%) |
Nov 24, 2003 | 46.10 | 46.60 | 46.05 | 46.48 | 5,340,361 | +0.91(+2.00%) |
Nov 21, 2003 | 46.04 | 46.04 | 45.30 | 45.57 | 7,015,218 | -0.55(-1.20%) |
Nov 20, 2003 | 45.91 | 46.45 | 45.91 | 46.12 | 4,287,883 | -0.29(-0.62%) |
Nov 19, 2003 | 46.21 | 46.49 | 46.05 | 46.41 | 4,513,381 | +0.19(+0.40%) |
Nov 18, 2003 | 46.48 | 46.63 | 46.07 | 46.23 | 4,733,732 | -0.21(-0.44%) |
Nov 17, 2003 | 46.15 | 46.45 | 46.09 | 46.43 | 3,642,424 | -0.02(-0.04%) |
Nov 14, 2003 | 46.44 | 46.77 | 46.21 | 46.45 | 3,139,343 | -0.24(-0.51%) |
Nov 13, 2003 | 46.49 | 46.73 | 46.30 | 46.69 | 2,995,405 | -0.01(-0.03%) |
Nov 12, 2003 | 46.30 | 46.73 | 46.30 | 46.70 | 3,353,144 | +0.40(+0.87%) |
Nov 11, 2003 | 46.63 | 46.74 | 46.27 | 46.30 | 3,750,182 | -0.32(-0.69%) |
Nov 10, 2003 | 46.82 | 47.07 | 46.61 | 46.62 | 4,806,871 | -0.28(-0.60%) |
Nov 07, 2003 | 46.76 | 47.32 | 46.73 | 46.90 | 4,942,387 | +0.15(+0.33%) |
Nov 06, 2003 | 46.06 | 47.07 | 46.06 | 46.75 | 6,673,073 | +0.34(+0.73%) |
Nov 05, 2003 | 46.43 | 46.63 | 46.23 | 46.41 | 3,252,092 | -0.08(-0.18%) |
Nov 04, 2003 | 46.43 | 46.67 | 46.25 | 46.49 | 5,061,374 | -0.08(-0.18%) |
Nov 03, 2003 | 46.51 | 46.84 | 46.44 | 46.57 | 3,497,628 | +0.07(+0.15%) |
Oct 31, 2003 | 45.93 | 46.88 | 45.93 | 46.50 | 9,147,620 | +0.43(+0.93%) |
Oct 30, 2003 | 45.28 | 46.16 | 45.39 | 46.07 | 6,286,172 | +0.80(+1.76%) |
Oct 29, 2003 | 44.96 | 45.36 | 44.90 | 45.28 | 4,357,435 | +0.18(+0.40%) |
Oct 28, 2003 | 44.66 | 45.02 | 44.54 | 45.10 | 4,384,258 | +0.44(+0.98%) |
Oct 27, 2003 | 44.83 | 45.02 | 44.62 | 44.66 | 4,289,287 | -0.17(-0.37%) |
Oct 24, 2003 | 44.25 | 44.89 | 44.18 | 44.83 | 6,081,571 | +0.31(+0.69%) |
Oct 23, 2003 | 44.18 | 44.60 | 44.00 | 44.52 | 3,996,888 | +0.35(+0.80%) |
Oct 22, 2003 | 43.83 | 44.25 | 43.82 | 44.17 | 3,886,635 | -0.06(-0.13%) |
Oct 21, 2003 | 44.09 | 44.49 | 43.83 | 44.23 | 5,382,466 | +0.14(+0.32%) |
Oct 20, 2003 | 43.90 | 44.09 | 43.80 | 44.09 | 3,852,483 | +0.17(+0.39%) |
Oct 17, 2003 | 44.07 | 44.08 | 43.77 | 43.91 | 4,587,611 | -0.12(-0.28%) |
Oct 16, 2003 | 43.60 | 43.84 | 43.60 | 44.03 | 5,928,432 | +0.63(+1.45%) |
Oct 15, 2003 | 43.41 | 43.48 | 43.18 | 43.41 | 4,327,493 | +0.19(+0.43%) |
Oct 14, 2003 | 42.66 | 43.56 | 42.51 | 43.22 | 6,392,371 | +0.60(+1.40%) |
Oct 13, 2003 | 42.51 | 42.82 | 42.51 | 42.62 | 3,288,427 | +0.28(+0.67%) |
Oct 10, 2003 | 42.32 | 42.46 | 42.27 | 42.34 | 3,493,184 | -0.03(-0.06%) |
Oct 09, 2003 | 42.16 | 42.37 | 41.60 | 42.37 | 5,659,738 | +0.48(+1.15%) |
Oct 08, 2003 | 41.92 | 41.98 | 41.78 | 41.89 | 2,288,347 | -0.04(-0.09%) |
Oct 07, 2003 | 41.75 | 41.96 | 41.61 | 41.92 | 2,920,239 | +0.18(+0.43%) |
Oct 06, 2003 | 41.68 | 42.06 | 41.70 | 41.75 | 3,830,962 | +0.06(+0.15%) |
Oct 03, 2003 | 41.55 | 41.67 | 41.51 | 41.68 | 6,699,272 | +0.34(+0.82%) |
Oct 02, 2003 | 41.36 | 41.48 | 41.19 | 41.34 | 2,545,814 | +0.08(+0.19%) |