Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 52.68 | 53.05 | 52.63 | 53.02 | 2,608,020 | +0.47(+0.89%) |
Dec 30, 2003 | 52.63 | 52.76 | 52.39 | 52.55 | 2,340,852 | -0.14(-0.26%) |
Dec 29, 2003 | 52.46 | 52.75 | 52.11 | 52.69 | 3,762,650 | +0.18(+0.34%) |
Dec 26, 2003 | 52.59 | 52.77 | 52.44 | 52.51 | 1,401,913 | -0.02(-0.04%) |
Dec 24, 2003 | 52.76 | 52.81 | 52.51 | 52.53 | 1,230,643 | -0.23(-0.44%) |
Dec 23, 2003 | 53.10 | 53.10 | 52.43 | 52.76 | 3,924,619 | -0.40(-0.75%) |
Dec 22, 2003 | 52.62 | 53.25 | 52.60 | 53.16 | 4,586,768 | +0.74(+1.40%) |
Dec 19, 2003 | 52.10 | 52.84 | 52.10 | 52.42 | 7,299,347 | +0.40(+0.77%) |
Dec 18, 2003 | 52.07 | 52.07 | 51.69 | 52.02 | 4,670,158 | -0.02(-0.04%) |
Dec 17, 2003 | 51.75 | 52.07 | 51.46 | 52.04 | 3,243,067 | +0.30(+0.58%) |
Dec 16, 2003 | 51.13 | 51.84 | 51.13 | 51.74 | 3,952,363 | +0.61(+1.20%) |
Dec 15, 2003 | 51.47 | 52.03 | 50.98 | 51.13 | 5,709,164 | +0.33(+0.65%) |
Dec 12, 2003 | 50.86 | 51.20 | 50.38 | 50.80 | 3,589,937 | +0.14(+0.28%) |
Dec 11, 2003 | 50.63 | 50.95 | 50.38 | 50.66 | 4,290,573 | +0.19(+0.37%) |
Dec 10, 2003 | 51.20 | 51.20 | 50.30 | 50.47 | 3,550,327 | -0.67(-1.32%) |
Dec 09, 2003 | 51.20 | 51.63 | 50.98 | 51.15 | 4,540,903 | +0.04(+0.09%) |
Dec 08, 2003 | 50.38 | 51.12 | 50.35 | 51.10 | 3,842,833 | +0.75(+1.50%) |
Dec 05, 2003 | 50.43 | 50.78 | 50.30 | 50.35 | 3,256,377 | -0.35(-0.69%) |
Dec 04, 2003 | 50.34 | 50.74 | 50.29 | 50.70 | 3,397,819 | +0.19(+0.38%) |
Dec 03, 2003 | 50.42 | 50.91 | 50.36 | 50.50 | 4,652,838 | +0.02(+0.05%) |
Dec 02, 2003 | 50.75 | 50.82 | 50.37 | 50.48 | 4,263,792 | -0.42(-0.82%) |
Dec 01, 2003 | 49.57 | 50.91 | 49.51 | 50.90 | 5,439,751 | +1.61(+3.26%) |
Nov 28, 2003 | 49.04 | 49.41 | 48.98 | 49.29 | 1,139,074 | -0.15(-0.30%) |
Nov 26, 2003 | 49.54 | 49.57 | 49.04 | 49.44 | 2,499,293 | +0.07(+0.14%) |
Nov 25, 2003 | 49.57 | 49.57 | 49.01 | 49.37 | 3,430,374 | -0.24(-0.49%) |
Nov 24, 2003 | 48.61 | 49.67 | 48.53 | 49.61 | 4,510,113 | +1.28(+2.64%) |
Nov 21, 2003 | 48.00 | 48.47 | 47.86 | 48.33 | 3,287,809 | +0.44(+0.92%) |
Nov 20, 2003 | 47.45 | 48.31 | 47.39 | 47.89 | 4,563,996 | -0.03(-0.06%) |
Nov 19, 2003 | 47.98 | 48.01 | 47.61 | 47.92 | 5,111,643 | -0.22(-0.47%) |
Nov 18, 2003 | 48.76 | 49.09 | 48.05 | 48.15 | 4,620,926 | -0.61(-1.25%) |
Nov 17, 2003 | 48.97 | 48.97 | 48.23 | 48.76 | 4,001,915 | -0.21(-0.43%) |
Nov 14, 2003 | 49.82 | 49.99 | 48.77 | 48.97 | 3,945,627 | -0.70(-1.41%) |
Nov 13, 2003 | 49.13 | 49.72 | 48.88 | 49.67 | 3,093,927 | +0.47(+0.95%) |
Nov 12, 2003 | 48.95 | 49.26 | 48.68 | 49.20 | 3,264,716 | +0.25(+0.51%) |
Nov 11, 2003 | 49.17 | 49.24 | 48.77 | 48.95 | 3,605,011 | -0.21(-0.43%) |
Nov 10, 2003 | 49.29 | 49.42 | 49.04 | 49.16 | 2,790,997 | -0.12(-0.25%) |
Nov 07, 2003 | 49.67 | 49.82 | 49.18 | 49.29 | 3,380,340 | -0.35(-0.70%) |
Nov 06, 2003 | 48.96 | 49.72 | 48.96 | 49.64 | 3,796,808 | +0.27(+0.54%) |
Nov 05, 2003 | 49.57 | 49.89 | 49.03 | 49.37 | 4,373,482 | -0.21(-0.42%) |
Nov 04, 2003 | 49.04 | 49.76 | 48.94 | 49.57 | 4,655,404 | +0.44(+0.90%) |
Nov 03, 2003 | 49.24 | 49.47 | 48.93 | 49.13 | 4,502,897 | -0.05(-0.10%) |
Oct 31, 2003 | 48.68 | 49.45 | 48.66 | 49.18 | 4,915,196 | +0.51(+1.04%) |
Oct 30, 2003 | 48.37 | 48.93 | 48.37 | 48.68 | 4,131,811 | +0.31(+0.63%) |
Oct 29, 2003 | 48.17 | 48.54 | 47.83 | 48.37 | 3,866,888 | +0.20(+0.41%) |
Oct 28, 2003 | 47.54 | 48.23 | 47.33 | 48.17 | 5,388,113 | +0.94(+1.99%) |
Oct 27, 2003 | 47.19 | 47.47 | 47.10 | 47.23 | 3,604,851 | +0.04(+0.08%) |
Oct 24, 2003 | 47.35 | 47.47 | 46.86 | 47.19 | 3,468,380 | -0.16(-0.33%) |
Oct 23, 2003 | 47.28 | 47.48 | 46.94 | 47.35 | 3,745,010 | +0.07(+0.15%) |
Oct 22, 2003 | 47.07 | 47.50 | 46.84 | 47.28 | 5,972,163 | +0.20(+0.42%) |
Oct 21, 2003 | 47.37 | 47.42 | 46.94 | 47.08 | 5,185,732 | +0.01(+0.03%) |
Oct 20, 2003 | 47.20 | 47.20 | 45.81 | 47.07 | 9,066,893 | +0.89(+1.93%) |
Oct 17, 2003 | 45.95 | 46.23 | 45.70 | 46.18 | 4,930,431 | +0.29(+0.62%) |
Oct 16, 2003 | 46.02 | 46.33 | 45.69 | 45.89 | 5,049,903 | -0.07(-0.15%) |
Oct 15, 2003 | 46.61 | 46.62 | 45.85 | 45.96 | 4,444,524 | -0.60(-1.30%) |
Oct 14, 2003 | 46.35 | 46.56 | 45.98 | 46.56 | 3,387,235 | +0.09(+0.20%) |
Oct 13, 2003 | 46.49 | 46.67 | 46.23 | 46.47 | 3,112,850 | +0.30(+0.65%) |
Oct 10, 2003 | 46.14 | 46.55 | 46.08 | 46.17 | 4,562,392 | -0.06(-0.13%) |
Oct 09, 2003 | 45.77 | 46.33 | 45.68 | 46.23 | 6,016,424 | +0.90(+1.98%) |
Oct 08, 2003 | 45.71 | 45.71 | 45.18 | 45.33 | 3,271,933 | -0.37(-0.82%) |
Oct 07, 2003 | 45.42 | 45.72 | 45.21 | 45.71 | 3,553,694 | +0.22(+0.49%) |
Oct 06, 2003 | 45.54 | 45.83 | 45.22 | 45.48 | 4,462,645 | -0.06(-0.12%) |
Oct 03, 2003 | 45.61 | 46.18 | 45.47 | 45.54 | 8,948,704 | +1.09(+2.46%) |
Oct 02, 2003 | 44.27 | 44.58 | 43.99 | 44.45 | 4,609,058 | +0.24(+0.54%) |