Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 48.58 | 49.26 | 48.56 | 48.75 | 980,871 | +0.80(+1.66%) |
Dec 30, 2003 | 47.96 | 48.01 | 47.83 | 47.96 | 604,956 | +0.17(+0.35%) |
Dec 29, 2003 | 47.47 | 47.83 | 47.42 | 47.79 | 669,474 | +0.39(+0.82%) |
Dec 26, 2003 | 47.35 | 47.47 | 47.29 | 47.40 | 203,233 | +0.15(+0.32%) |
Dec 24, 2003 | 46.93 | 47.43 | 46.92 | 47.24 | 276,291 | +0.28(+0.61%) |
Dec 23, 2003 | 46.89 | 46.96 | 46.75 | 46.96 | 791,300 | -0.40(-0.83%) |
Dec 22, 2003 | 47.37 | 47.50 | 47.20 | 47.35 | 649,929 | +0.22(+0.46%) |
Dec 19, 2003 | 47.48 | 47.51 | 46.99 | 47.14 | 1,884,699 | -0.73(-1.53%) |
Dec 18, 2003 | 47.04 | 47.97 | 47.04 | 47.87 | 906,675 | +1.01(+2.15%) |
Dec 17, 2003 | 46.36 | 46.90 | 46.31 | 46.86 | 857,716 | +0.51(+1.09%) |
Dec 16, 2003 | 45.41 | 46.40 | 46.06 | 46.36 | 979,163 | +0.95(+2.09%) |
Dec 15, 2003 | 45.67 | 45.85 | 45.40 | 45.41 | 701,354 | -0.26(-0.58%) |
Dec 12, 2003 | 45.68 | 45.72 | 45.46 | 45.67 | 533,226 | +0.40(+0.87%) |
Dec 11, 2003 | 44.82 | 45.37 | 44.74 | 45.28 | 1,098,902 | +0.27(+0.60%) |
Dec 10, 2003 | 44.97 | 45.19 | 44.87 | 45.01 | 486,355 | -0.08(-0.19%) |
Dec 09, 2003 | 44.38 | 45.37 | 45.07 | 45.09 | 743,670 | +0.71(+1.60%) |
Dec 08, 2003 | 43.84 | 44.38 | 43.84 | 44.38 | 563,967 | +0.53(+1.21%) |
Dec 05, 2003 | 44.17 | 43.94 | 43.73 | 43.85 | 1,048,805 | -0.32(-0.73%) |
Dec 04, 2003 | 43.93 | 44.15 | 43.90 | 44.17 | 630,763 | +0.16(+0.37%) |
Dec 03, 2003 | 43.63 | 44.30 | 44.00 | 44.01 | 725,643 | +0.38(+0.87%) |
Dec 02, 2003 | 43.72 | 43.84 | 43.62 | 43.63 | 942,160 | +0.07(+0.17%) |
Dec 01, 2003 | 42.56 | 43.58 | 43.16 | 43.55 | 1,148,619 | +0.99(+2.33%) |
Nov 28, 2003 | 42.55 | 42.92 | 42.52 | 42.56 | 976,696 | +0.20(+0.46%) |
Nov 26, 2003 | 42.22 | 42.39 | 42.05 | 42.37 | 560,741 | +0.56(+1.35%) |
Nov 25, 2003 | 41.72 | 41.92 | 41.72 | 41.81 | 525,256 | -0.05(-0.11%) |
Nov 24, 2003 | 41.69 | 41.85 | 41.59 | 41.85 | 593,949 | +0.31(+0.75%) |
Nov 21, 2003 | 41.24 | 41.62 | 41.46 | 41.54 | 928,307 | +0.31(+0.74%) |
Nov 20, 2003 | 41.08 | 41.46 | 41.08 | 41.24 | 776,309 | -0.35(-0.84%) |
Nov 19, 2003 | 41.63 | 41.64 | 41.30 | 41.58 | 764,354 | +0.24(+0.59%) |
Nov 18, 2003 | 41.45 | 41.45 | 41.17 | 41.34 | 832,478 | -0.08(-0.19%) |
Nov 17, 2003 | 41.57 | 41.64 | 41.14 | 41.42 | 565,865 | -0.57(-1.37%) |
Nov 14, 2003 | 41.79 | 42.31 | 41.78 | 42.00 | 1,033,245 | +0.31(+0.75%) |
Nov 13, 2003 | 41.35 | 41.68 | 41.25 | 41.68 | 474,590 | +0.32(+0.78%) |
Nov 12, 2003 | 40.86 | 41.36 | 40.85 | 41.36 | 444,229 | +0.44(+1.07%) |
Nov 11, 2003 | 40.86 | 41.07 | 40.86 | 40.93 | 400,014 | +0.19(+0.47%) |
Nov 10, 2003 | 41.26 | 41.30 | 40.74 | 40.74 | 482,940 | -0.53(-1.29%) |
Nov 07, 2003 | 40.95 | 41.35 | 40.89 | 41.27 | 672,890 | +0.34(+0.84%) |
Nov 06, 2003 | 40.74 | 40.97 | 40.66 | 40.93 | 517,856 | +0.28(+0.70%) |
Nov 05, 2003 | 41.32 | 41.35 | 41.13 | 40.64 | 810,086 | -0.52(-1.25%) |
Nov 04, 2003 | 41.32 | 41.35 | 41.13 | 41.16 | 623,552 | +0.18(+0.45%) |
Nov 03, 2003 | 41.14 | 41.24 | 40.90 | 40.97 | 1,513,555 | -0.17(-0.41%) |
Oct 31, 2003 | 41.26 | 41.10 | 40.76 | 41.14 | 929,825 | -0.12(-0.29%) |
Oct 30, 2003 | 41.17 | 41.76 | 41.25 | 41.26 | 1,448,820 | +0.09(+0.23%) |
Oct 29, 2003 | 40.87 | 41.31 | 40.87 | 41.17 | 504,762 | -0.13(-0.32%) |
Oct 28, 2003 | 41.15 | 41.23 | 40.91 | 41.30 | 856,768 | +0.11(+0.27%) |
Oct 27, 2003 | 41.10 | 41.37 | 41.10 | 41.19 | 298,493 | +0.27(+0.66%) |
Oct 24, 2003 | 40.73 | 41.07 | 40.73 | 40.92 | 628,106 | -0.21(-0.51%) |
Oct 23, 2003 | 40.78 | 41.23 | 40.73 | 41.13 | 706,857 | -0.07(-0.17%) |
Oct 22, 2003 | 41.42 | 41.54 | 41.19 | 41.20 | 563,967 | -0.39(-0.94%) |
Oct 21, 2003 | 41.76 | 41.74 | 41.47 | 41.59 | 645,375 | -0.17(-0.42%) |
Oct 20, 2003 | 41.55 | 41.93 | 41.50 | 41.76 | 402,671 | +0.21(+0.51%) |
Oct 17, 2003 | 42.14 | 41.68 | 41.46 | 41.55 | 654,103 | -0.59(-1.39%) |
Oct 16, 2003 | 42.08 | 42.21 | 42.00 | 42.14 | 571,558 | -0.05(-0.11%) |
Oct 15, 2003 | 42.43 | 42.53 | 42.11 | 42.18 | 612,166 | -0.37(-0.87%) |
Oct 14, 2003 | 42.31 | 42.52 | 42.24 | 42.55 | 839,310 | +0.26(+0.62%) |
Oct 13, 2003 | 41.84 | 42.29 | 42.07 | 42.29 | 529,621 | +0.45(+1.07%) |
Oct 10, 2003 | 41.80 | 41.94 | 41.76 | 41.84 | 289,764 | +0.34(+0.83%) |
Oct 09, 2003 | 41.40 | 41.69 | 41.40 | 41.50 | 543,663 | +0.25(+0.60%) |
Oct 08, 2003 | 41.39 | 41.81 | 41.15 | 41.25 | 518,615 | -0.14(-0.34%) |
Oct 07, 2003 | 41.35 | 41.41 | 40.94 | 41.39 | 641,769 | +0.04(+0.10%) |
Oct 06, 2003 | 40.84 | 41.38 | 41.10 | 41.35 | 754,676 | +0.51(+1.25%) |
Oct 03, 2003 | 41.19 | 41.37 | 40.84 | 40.84 | 995,103 | +0.32(+0.78%) |
Oct 02, 2003 | 40.44 | 40.79 | 40.41 | 40.52 | 1,003,073 | -0.79(-1.91%) |