Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 51.78 | 52.01 | 51.41 | 51.58 | 84,485 | -0.25(-0.49%) |
Dec 30, 2003 | 51.95 | 51.95 | 51.56 | 51.83 | 76,179 | -0.12(-0.23%) |
Dec 29, 2003 | 51.16 | 51.95 | 51.38 | 51.95 | 82,646 | +0.79(+1.55%) |
Dec 26, 2003 | 51.36 | 51.61 | 51.16 | 51.16 | 42,183 | -0.40(-0.78%) |
Dec 24, 2003 | 51.49 | 51.81 | 51.41 | 51.56 | 23,731 | -0.15(-0.29%) |
Dec 23, 2003 | 51.41 | 51.74 | 51.29 | 51.71 | 82,646 | +0.13(+0.26%) |
Dec 22, 2003 | 51.32 | 51.64 | 51.16 | 51.58 | 129,990 | +0.17(+0.33%) |
Dec 19, 2003 | 51.41 | 51.48 | 51.10 | 51.41 | 106,199 | +0.02(+0.03%) |
Dec 18, 2003 | 50.97 | 51.41 | 50.78 | 51.39 | 86,443 | +0.24(+0.46%) |
Dec 17, 2003 | 50.45 | 51.24 | 49.92 | 51.16 | 156,689 | +0.84(+1.68%) |
Dec 16, 2003 | 50.24 | 50.38 | 50.21 | 50.31 | 103,114 | +0.03(+0.07%) |
Dec 15, 2003 | 50.65 | 51.07 | 50.18 | 50.28 | 70,186 | -0.29(-0.57%) |
Dec 12, 2003 | 50.73 | 50.73 | 50.35 | 50.57 | 52,684 | -0.25(-0.50%) |
Dec 11, 2003 | 49.98 | 50.94 | 49.98 | 50.82 | 157,401 | +0.88(+1.76%) |
Dec 10, 2003 | 50.13 | 50.21 | 49.79 | 49.94 | 80,925 | -0.03(-0.07%) |
Dec 09, 2003 | 50.51 | 50.51 | 49.98 | 49.98 | 116,107 | -0.08(-0.17%) |
Dec 08, 2003 | 49.99 | 50.45 | 49.84 | 50.06 | 79,976 | +0.00(+0.00%) |
Dec 05, 2003 | 50.13 | 50.23 | 49.84 | 50.06 | 37,496 | -0.07(-0.13%) |
Dec 04, 2003 | 50.13 | 50.31 | 49.89 | 50.13 | 80,035 | -0.08(-0.17%) |
Dec 03, 2003 | 50.06 | 50.26 | 50.06 | 50.21 | 93,859 | +0.19(+0.37%) |
Dec 02, 2003 | 50.19 | 50.30 | 49.77 | 50.03 | 72,204 | -0.37(-0.74%) |
Dec 01, 2003 | 50.50 | 50.50 | 50.28 | 50.40 | 88,756 | +0.22(+0.44%) |
Nov 28, 2003 | 50.24 | 50.45 | 50.14 | 50.18 | 52,565 | -0.10(-0.20%) |
Nov 26, 2003 | 49.96 | 50.45 | 49.64 | 50.28 | 90,774 | +0.40(+0.81%) |
Nov 25, 2003 | 49.64 | 49.87 | 49.60 | 49.87 | 116,167 | +0.37(+0.75%) |
Nov 24, 2003 | 49.55 | 49.55 | 49.32 | 49.50 | 128,567 | +0.29(+0.58%) |
Nov 21, 2003 | 49.15 | 49.60 | 49.12 | 49.22 | 89,350 | +0.07(+0.14%) |
Nov 20, 2003 | 49.57 | 49.57 | 49.22 | 49.15 | 119,726 | -0.49(-0.98%) |
Nov 19, 2003 | 49.82 | 49.82 | 49.55 | 49.64 | 156,036 | +0.02(+0.03%) |
Nov 18, 2003 | 50.73 | 50.83 | 49.62 | 49.62 | 101,334 | -0.94(-1.87%) |
Nov 17, 2003 | 50.28 | 50.48 | 50.23 | 50.57 | 80,984 | +0.00(+0.00%) |
Nov 14, 2003 | 50.55 | 50.67 | 50.31 | 50.57 | 110,530 | +0.03(+0.07%) |
Nov 13, 2003 | 50.60 | 50.65 | 50.09 | 50.53 | 101,334 | +0.02(+0.03%) |
Nov 12, 2003 | 49.64 | 50.38 | 49.57 | 50.51 | 152,892 | +0.59(+1.18%) |
Nov 11, 2003 | 50.31 | 50.31 | 49.81 | 49.92 | 103,885 | -0.22(-0.44%) |
Nov 10, 2003 | 50.82 | 51.09 | 50.06 | 50.14 | 121,210 | -0.59(-1.16%) |
Nov 07, 2003 | 50.95 | 51.24 | 50.70 | 50.73 | 143,992 | -0.03(-0.07%) |
Nov 06, 2003 | 50.83 | 50.90 | 50.65 | 50.77 | 101,216 | -0.66(-1.28%) |
Nov 05, 2003 | 51.64 | 51.98 | 51.14 | 51.42 | 94,630 | -0.42(-0.81%) |
Nov 04, 2003 | 51.64 | 52.08 | 51.42 | 51.85 | 99,357 | +0.52(+1.02%) |
Nov 03, 2003 | 51.12 | 51.54 | 51.12 | 51.32 | 66,679 | +0.40(+0.79%) |
Oct 31, 2003 | 50.55 | 51.12 | 50.55 | 50.92 | 252,150 | +0.34(+0.67%) |
Oct 30, 2003 | 49.49 | 50.75 | 49.49 | 50.58 | 218,154 | +1.48(+3.02%) |
Oct 29, 2003 | 49.54 | 49.84 | 49.10 | 49.10 | 121,269 | -0.61(-1.22%) |
Oct 28, 2003 | 48.71 | 49.72 | 48.63 | 49.71 | 188,371 | +1.03(+2.11%) |
Oct 27, 2003 | 49.37 | 49.69 | 48.46 | 48.68 | 213,526 | -0.20(-0.41%) |
Oct 24, 2003 | 48.54 | 49.71 | 48.12 | 48.88 | 496,825 | +2.88(+6.27%) |
Oct 23, 2003 | 46.18 | 46.52 | 45.59 | 46.00 | 106,199 | -0.37(-0.80%) |
Oct 22, 2003 | 47.06 | 47.06 | 46.32 | 46.37 | 62,711 | -0.86(-1.82%) |
Oct 21, 2003 | 47.24 | 47.30 | 46.96 | 47.23 | 54,405 | -0.02(-0.04%) |
Oct 20, 2003 | 47.08 | 47.23 | 46.81 | 47.24 | 60,634 | +0.34(+0.72%) |
Oct 17, 2003 | 47.24 | 47.28 | 46.57 | 46.91 | 121,922 | -0.24(-0.50%) |
Oct 16, 2003 | 47.18 | 47.18 | 47.03 | 47.14 | 64,135 | -0.03(-0.07%) |
Oct 15, 2003 | 47.60 | 47.60 | 46.86 | 47.18 | 77,543 | -0.42(-0.89%) |
Oct 14, 2003 | 47.24 | 47.60 | 47.13 | 47.60 | 53,218 | +0.10(+0.21%) |
Oct 13, 2003 | 46.86 | 47.89 | 46.86 | 47.50 | 58,795 | +0.49(+1.04%) |
Oct 10, 2003 | 47.19 | 47.48 | 47.01 | 47.01 | 52,743 | -0.10(-0.21%) |
Oct 09, 2003 | 47.23 | 47.62 | 47.13 | 47.11 | 80,925 | -0.08(-0.18%) |
Oct 08, 2003 | 48.05 | 48.05 | 47.11 | 47.19 | 89,172 | -0.93(-1.93%) |
Oct 07, 2003 | 47.28 | 48.17 | 47.28 | 48.12 | 68,406 | +0.51(+1.06%) |
Oct 06, 2003 | 47.26 | 47.62 | 46.97 | 47.62 | 74,043 | +0.07(+0.14%) |
Oct 03, 2003 | 47.19 | 47.63 | 47.08 | 47.55 | 69,178 | +0.54(+1.15%) |
Oct 02, 2003 | 47.01 | 47.18 | 46.87 | 47.01 | 81,162 | +0.00(+0.00%) |