Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.42 | 44.45 | 43.88 | 44.06 | 5,720,027 | -0.38(-0.85%) |
Dec 30, 2003 | 44.89 | 44.95 | 44.26 | 44.44 | 4,963,166 | -0.43(-0.96%) |
Dec 29, 2003 | 44.67 | 44.87 | 44.25 | 44.87 | 4,248,442 | +0.63(+1.42%) |
Dec 26, 2003 | 44.26 | 44.53 | 44.17 | 44.25 | 789,101 | +0.08(+0.17%) |
Dec 24, 2003 | 44.18 | 44.35 | 44.14 | 44.17 | 2,308,089 | -0.01(-0.03%) |
Dec 23, 2003 | 44.95 | 45.23 | 43.85 | 44.18 | 7,652,559 | -1.05(-2.33%) |
Dec 22, 2003 | 46.06 | 46.06 | 44.99 | 45.24 | 5,949,543 | -1.06(-2.29%) |
Dec 19, 2003 | 45.96 | 46.29 | 45.59 | 46.29 | 6,004,927 | +0.48(+1.05%) |
Dec 18, 2003 | 45.41 | 45.90 | 45.36 | 45.81 | 4,435,662 | +0.40(+0.88%) |
Dec 17, 2003 | 45.60 | 45.82 | 45.23 | 45.41 | 4,314,360 | -0.51(-1.11%) |
Dec 16, 2003 | 44.92 | 45.92 | 44.91 | 45.92 | 5,748,437 | +1.00(+2.23%) |
Dec 15, 2003 | 45.54 | 45.61 | 44.95 | 44.92 | 3,953,327 | -0.31(-0.69%) |
Dec 12, 2003 | 44.92 | 45.23 | 44.47 | 45.23 | 4,776,585 | +0.24(+0.54%) |
Dec 11, 2003 | 44.42 | 45.17 | 44.21 | 44.99 | 5,834,625 | +0.88(+1.99%) |
Dec 10, 2003 | 44.20 | 44.38 | 43.93 | 44.11 | 5,667,835 | -0.09(-0.21%) |
Dec 09, 2003 | 43.94 | 44.20 | 43.61 | 44.20 | 5,512,856 | +0.33(+0.74%) |
Dec 08, 2003 | 43.11 | 43.92 | 42.89 | 43.88 | 5,074,254 | +0.77(+1.79%) |
Dec 05, 2003 | 42.96 | 43.17 | 42.77 | 43.11 | 2,905,502 | -0.13(-0.30%) |
Dec 04, 2003 | 43.44 | 43.67 | 42.80 | 43.24 | 3,915,500 | +0.02(+0.04%) |
Dec 03, 2003 | 43.61 | 43.97 | 43.22 | 43.22 | 3,887,569 | -0.33(-0.75%) |
Dec 02, 2003 | 43.58 | 44.29 | 43.44 | 43.54 | 6,448,477 | -0.50(-1.14%) |
Dec 01, 2003 | 43.02 | 44.17 | 42.92 | 44.05 | 6,750,296 | +0.94(+2.18%) |
Nov 28, 2003 | 43.42 | 43.43 | 42.82 | 43.11 | 3,760,361 | -0.31(-0.72%) |
Nov 26, 2003 | 43.83 | 43.83 | 42.85 | 43.42 | 10,135,100 | -0.86(-1.94%) |
Nov 25, 2003 | 44.23 | 44.47 | 43.96 | 44.28 | 5,446,140 | +0.11(+0.24%) |
Nov 24, 2003 | 43.93 | 44.45 | 43.89 | 44.17 | 5,758,333 | +0.56(+1.28%) |
Nov 21, 2003 | 44.82 | 44.99 | 43.49 | 43.61 | 10,421,597 | -1.20(-2.68%) |
Nov 20, 2003 | 45.12 | 45.46 | 44.75 | 44.82 | 5,311,112 | -0.63(-1.39%) |
Nov 19, 2003 | 44.55 | 45.61 | 44.36 | 45.45 | 7,125,694 | +1.00(+2.26%) |
Nov 18, 2003 | 44.30 | 45.03 | 44.23 | 44.45 | 5,125,966 | +0.15(+0.34%) |
Nov 17, 2003 | 44.52 | 44.78 | 43.54 | 44.30 | 7,279,077 | -0.36(-0.81%) |
Nov 14, 2003 | 43.61 | 45.07 | 43.36 | 44.66 | 15,286,604 | +1.40(+3.23%) |
Nov 13, 2003 | 41.48 | 43.61 | 41.35 | 43.26 | 11,809,387 | +1.79(+4.32%) |
Nov 12, 2003 | 40.72 | 41.80 | 40.44 | 41.47 | 5,818,505 | +0.73(+1.78%) |
Nov 11, 2003 | 41.06 | 41.06 | 40.72 | 40.74 | 3,065,907 | -0.31(-0.76%) |
Nov 10, 2003 | 41.09 | 41.26 | 40.89 | 41.06 | 2,992,647 | -0.20(-0.49%) |
Nov 07, 2003 | 41.61 | 41.95 | 41.04 | 41.26 | 4,272,224 | -0.33(-0.80%) |
Nov 06, 2003 | 41.29 | 41.50 | 41.10 | 41.59 | 3,908,477 | +0.21(+0.51%) |
Nov 05, 2003 | 41.27 | 41.38 | 40.72 | 41.38 | 4,441,249 | +0.53(+1.30%) |
Nov 04, 2003 | 41.27 | 41.35 | 40.71 | 40.84 | 4,531,587 | -0.76(-1.82%) |
Nov 03, 2003 | 41.74 | 41.95 | 41.67 | 41.60 | 2,558,011 | -0.11(-0.26%) |
Oct 31, 2003 | 41.60 | 42.34 | 41.79 | 41.71 | 5,812,121 | +0.11(+0.26%) |
Oct 30, 2003 | 41.43 | 42.20 | 41.59 | 41.60 | 6,203,479 | +0.17(+0.41%) |
Oct 29, 2003 | 42.13 | 42.13 | 41.36 | 41.43 | 5,062,443 | -0.76(-1.81%) |
Oct 28, 2003 | 41.80 | 42.20 | 41.58 | 42.20 | 4,829,575 | +0.44(+1.05%) |
Oct 27, 2003 | 41.53 | 42.16 | 41.35 | 41.76 | 6,399,797 | +0.23(+0.54%) |
Oct 24, 2003 | 40.79 | 41.53 | 40.49 | 41.53 | 9,679,580 | +0.75(+1.83%) |
Oct 23, 2003 | 38.81 | 41.10 | 38.80 | 40.79 | 13,073,322 | +2.71(+7.11%) |
Oct 22, 2003 | 38.72 | 38.73 | 37.81 | 38.08 | 6,073,718 | -1.08(-2.75%) |
Oct 21, 2003 | 38.56 | 39.32 | 38.56 | 39.16 | 3,875,439 | +0.60(+1.54%) |
Oct 20, 2003 | 38.42 | 38.56 | 38.00 | 38.56 | 3,854,370 | +0.24(+0.64%) |
Oct 17, 2003 | 38.84 | 38.96 | 38.28 | 38.32 | 4,435,024 | -0.52(-1.34%) |
Oct 16, 2003 | 38.63 | 38.88 | 38.39 | 38.84 | 3,731,951 | +0.21(+0.54%) |
Oct 15, 2003 | 39.08 | 39.35 | 38.40 | 38.63 | 3,926,513 | -0.45(-1.15%) |
Oct 14, 2003 | 38.87 | 39.10 | 38.48 | 39.08 | 4,877,617 | +0.21(+0.55%) |
Oct 13, 2003 | 39.04 | 39.21 | 38.82 | 38.87 | 2,242,810 | -0.17(-0.43%) |
Oct 10, 2003 | 38.95 | 39.33 | 38.81 | 39.04 | 2,820,431 | +0.09(+0.23%) |
Oct 09, 2003 | 39.47 | 39.66 | 38.88 | 38.95 | 4,122,033 | -0.07(-0.18%) |
Oct 08, 2003 | 39.47 | 39.65 | 38.91 | 39.02 | 3,790,208 | -0.45(-1.14%) |
Oct 07, 2003 | 39.74 | 39.82 | 39.01 | 39.47 | 4,859,581 | -0.27(-0.68%) |
Oct 06, 2003 | 39.72 | 40.02 | 39.62 | 39.74 | 3,780,951 | +0.02(+0.05%) |
Oct 03, 2003 | 40.25 | 40.27 | 39.69 | 39.72 | 5,979,709 | -0.07(-0.17%) |
Oct 02, 2003 | 39.55 | 39.81 | 39.50 | 39.79 | 6,494,125 | +0.31(+0.79%) |