Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 42.93 | 42.98 | 42.43 | 42.79 | 3,939,316 | -0.07(-0.17%) |
Dec 30, 2003 | 43.24 | 43.33 | 42.70 | 42.87 | 3,395,141 | -0.47(-1.08%) |
Dec 29, 2003 | 42.52 | 43.47 | 42.51 | 43.33 | 5,041,324 | +0.85(+2.00%) |
Dec 26, 2003 | 42.32 | 42.91 | 42.32 | 42.48 | 1,386,266 | +0.31(+0.74%) |
Dec 24, 2003 | 42.36 | 42.48 | 42.11 | 42.17 | 1,500,537 | -0.22(-0.52%) |
Dec 23, 2003 | 42.23 | 42.55 | 42.19 | 42.39 | 4,297,276 | +0.20(+0.47%) |
Dec 22, 2003 | 41.40 | 42.42 | 41.37 | 42.19 | 6,294,927 | +0.78(+1.87%) |
Dec 19, 2003 | 41.78 | 41.79 | 41.23 | 41.42 | 5,580,630 | -0.24(-0.59%) |
Dec 18, 2003 | 42.62 | 41.70 | 40.82 | 41.66 | 10,942,049 | -0.95(-2.24%) |
Dec 17, 2003 | 42.70 | 43.04 | 42.06 | 42.62 | 4,773,293 | -0.21(-0.50%) |
Dec 16, 2003 | 42.25 | 42.89 | 42.24 | 42.83 | 4,622,374 | +0.58(+1.38%) |
Dec 15, 2003 | 42.67 | 42.89 | 42.14 | 42.25 | 5,991,601 | +0.14(+0.33%) |
Dec 12, 2003 | 41.15 | 42.29 | 41.14 | 42.11 | 5,333,696 | +0.81(+1.97%) |
Dec 11, 2003 | 40.60 | 41.61 | 40.60 | 41.29 | 3,823,286 | +0.61(+1.49%) |
Dec 10, 2003 | 40.77 | 41.29 | 40.23 | 40.69 | 3,729,165 | -0.18(-0.45%) |
Dec 09, 2003 | 41.77 | 41.78 | 40.71 | 40.87 | 4,524,195 | -0.67(-1.62%) |
Dec 08, 2003 | 40.75 | 41.57 | 40.71 | 41.54 | 3,588,929 | +0.61(+1.48%) |
Dec 05, 2003 | 41.50 | 41.63 | 40.84 | 40.94 | 2,962,803 | -0.86(-2.05%) |
Dec 04, 2003 | 41.58 | 42.15 | 41.54 | 41.79 | 4,030,192 | +0.13(+0.30%) |
Dec 03, 2003 | 41.56 | 42.17 | 41.40 | 41.67 | 3,727,407 | +0.21(+0.52%) |
Dec 02, 2003 | 41.78 | 41.94 | 41.34 | 41.45 | 5,173,716 | -0.33(-0.80%) |
Dec 01, 2003 | 41.08 | 41.92 | 41.06 | 41.79 | 5,270,407 | +0.91(+2.23%) |
Nov 28, 2003 | 40.46 | 41.21 | 40.46 | 40.88 | 1,479,441 | +0.02(+0.05%) |
Nov 26, 2003 | 41.11 | 41.15 | 40.51 | 40.86 | 4,774,781 | +0.11(+0.27%) |
Nov 25, 2003 | 40.38 | 40.98 | 40.22 | 40.74 | 6,906,988 | +0.64(+1.60%) |
Nov 24, 2003 | 39.27 | 40.26 | 39.01 | 40.10 | 5,633,235 | +1.00(+2.55%) |
Nov 21, 2003 | 39.27 | 39.38 | 38.93 | 39.10 | 6,862,632 | +0.16(+0.40%) |
Nov 20, 2003 | 39.23 | 40.27 | 38.85 | 38.95 | 5,492,188 | -0.53(-1.35%) |
Nov 19, 2003 | 39.76 | 39.76 | 39.11 | 39.48 | 7,808,717 | -0.32(-0.80%) |
Nov 18, 2003 | 40.70 | 40.78 | 39.71 | 39.80 | 6,976,092 | -0.89(-2.20%) |
Nov 17, 2003 | 40.42 | 40.82 | 39.82 | 40.69 | 7,554,615 | +0.07(+0.16%) |
Nov 14, 2003 | 42.66 | 42.94 | 40.36 | 40.63 | 10,376,102 | -2.03(-4.77%) |
Nov 13, 2003 | 42.48 | 42.89 | 42.31 | 42.66 | 5,476,772 | -0.10(-0.24%) |
Nov 12, 2003 | 42.01 | 42.84 | 42.01 | 42.76 | 4,257,112 | +0.28(+0.66%) |
Nov 11, 2003 | 42.02 | 42.68 | 42.02 | 42.48 | 4,060,349 | +0.32(+0.75%) |
Nov 10, 2003 | 42.26 | 42.36 | 41.51 | 42.16 | 6,166,591 | +0.07(+0.16%) |
Nov 07, 2003 | 41.93 | 42.50 | 41.04 | 42.10 | 7,334,998 | +0.54(+1.30%) |
Nov 06, 2003 | 40.71 | 41.56 | 40.40 | 41.56 | 5,536,679 | +0.85(+2.09%) |
Nov 05, 2003 | 41.11 | 41.34 | 40.38 | 40.71 | 5,153,837 | -0.76(-1.84%) |
Nov 04, 2003 | 41.11 | 41.90 | 41.08 | 41.47 | 6,334,052 | -0.22(-0.53%) |
Nov 03, 2003 | 40.57 | 42.04 | 40.80 | 41.69 | 6,293,485 | +1.12(+2.75%) |
Oct 31, 2003 | 40.52 | 40.84 | 40.30 | 40.57 | 4,425,070 | +0.21(+0.53%) |
Oct 30, 2003 | 40.30 | 40.67 | 40.20 | 40.36 | 5,101,772 | +0.50(+1.26%) |
Oct 29, 2003 | 39.49 | 40.15 | 39.28 | 39.86 | 7,743,535 | -0.07(-0.19%) |
Oct 28, 2003 | 38.54 | 40.06 | 38.54 | 39.93 | 7,716,083 | +1.64(+4.29%) |
Oct 27, 2003 | 38.04 | 39.12 | 38.04 | 38.29 | 5,309,760 | +0.25(+0.66%) |
Oct 24, 2003 | 38.38 | 38.59 | 37.51 | 38.04 | 3,671,285 | -0.34(-0.89%) |
Oct 23, 2003 | 37.86 | 38.68 | 37.59 | 38.38 | 5,635,264 | +0.52(+1.37%) |
Oct 22, 2003 | 38.70 | 38.78 | 37.68 | 37.86 | 5,591,854 | -1.22(-3.12%) |
Oct 21, 2003 | 39.24 | 39.38 | 38.85 | 39.08 | 3,329,283 | +0.13(+0.34%) |
Oct 20, 2003 | 38.68 | 39.15 | 38.58 | 38.95 | 3,765,542 | +0.01(+0.02%) |
Oct 17, 2003 | 39.78 | 39.71 | 38.70 | 38.94 | 4,801,151 | -0.84(-2.12%) |
Oct 16, 2003 | 39.65 | 39.64 | 39.45 | 39.78 | 3,598,801 | +0.13(+0.34%) |
Oct 15, 2003 | 40.25 | 40.25 | 39.47 | 39.65 | 6,129,267 | -0.60(-1.49%) |
Oct 14, 2003 | 40.07 | 40.25 | 39.45 | 40.25 | 5,161,139 | +0.18(+0.44%) |
Oct 13, 2003 | 39.39 | 40.13 | 39.39 | 40.07 | 3,484,530 | +0.68(+1.73%) |
Oct 10, 2003 | 39.68 | 39.80 | 39.27 | 39.39 | 3,563,640 | -0.29(-0.73%) |
Oct 09, 2003 | 39.87 | 40.20 | 39.52 | 39.68 | 6,883,863 | +0.30(+0.77%) |
Oct 08, 2003 | 39.93 | 39.95 | 39.05 | 39.38 | 5,873,137 | -0.55(-1.39%) |
Oct 07, 2003 | 39.28 | 40.03 | 38.86 | 39.93 | 6,937,821 | +0.65(+1.66%) |
Oct 06, 2003 | 38.92 | 39.30 | 38.85 | 39.28 | 4,502,153 | +0.07(+0.19%) |
Oct 03, 2003 | 39.86 | 39.93 | 39.12 | 39.21 | 7,027,886 | +0.01(+0.04%) |
Oct 02, 2003 | 38.86 | 39.21 | 38.30 | 39.19 | 8,584,004 | +0.75(+1.94%) |