Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 46.98 | 46.98 | 46.32 | 46.85 | 491,427 | +0.03(+0.07%) |
Dec 30, 2003 | 46.88 | 46.88 | 46.59 | 46.82 | 376,518 | -0.05(-0.10%) |
Dec 29, 2003 | 46.43 | 47.07 | 46.30 | 46.86 | 489,721 | +0.50(+1.09%) |
Dec 26, 2003 | 46.20 | 46.45 | 46.15 | 46.36 | 90,252 | +0.22(+0.48%) |
Dec 24, 2003 | 46.52 | 46.52 | 45.96 | 46.14 | 176,783 | -0.38(-0.82%) |
Dec 23, 2003 | 46.43 | 46.61 | 46.11 | 46.52 | 642,778 | +0.19(+0.40%) |
Dec 22, 2003 | 45.79 | 46.43 | 45.73 | 46.33 | 295,569 | +0.48(+1.04%) |
Dec 19, 2003 | 46.36 | 46.36 | 45.64 | 45.86 | 842,823 | -0.44(-0.95%) |
Dec 18, 2003 | 45.14 | 46.27 | 45.14 | 46.29 | 991,228 | +1.30(+2.90%) |
Dec 17, 2003 | 44.89 | 45.04 | 44.28 | 44.99 | 1,005,650 | +0.10(+0.22%) |
Dec 16, 2003 | 43.46 | 45.14 | 42.76 | 44.89 | 2,313,073 | +1.49(+3.43%) |
Dec 15, 2003 | 44.17 | 44.17 | 43.36 | 43.41 | 787,152 | +0.19(+0.45%) |
Dec 12, 2003 | 43.30 | 43.37 | 43.04 | 43.21 | 623,704 | -0.21(-0.49%) |
Dec 11, 2003 | 42.89 | 43.53 | 42.89 | 43.42 | 602,459 | +0.60(+1.40%) |
Dec 10, 2003 | 43.43 | 43.44 | 42.54 | 42.82 | 954,786 | -0.58(-1.34%) |
Dec 09, 2003 | 43.72 | 44.08 | 43.43 | 43.41 | 801,729 | -0.32(-0.72%) |
Dec 08, 2003 | 43.01 | 43.72 | 42.94 | 43.72 | 652,548 | +0.61(+1.42%) |
Dec 05, 2003 | 43.35 | 43.35 | 42.95 | 43.11 | 753,656 | -0.32(-0.74%) |
Dec 04, 2003 | 43.88 | 43.88 | 43.29 | 43.43 | 680,306 | -0.44(-1.00%) |
Dec 03, 2003 | 44.34 | 44.48 | 43.82 | 43.87 | 867,015 | -0.33(-0.74%) |
Dec 02, 2003 | 44.24 | 44.50 | 43.86 | 44.20 | 539,034 | -0.17(-0.38%) |
Dec 01, 2003 | 44.28 | 44.44 | 44.02 | 44.37 | 481,347 | +0.31(+0.70%) |
Nov 28, 2003 | 43.91 | 44.23 | 43.91 | 44.06 | 121,112 | +0.19(+0.44%) |
Nov 26, 2003 | 44.03 | 44.09 | 43.37 | 43.86 | 440,718 | -0.29(-0.66%) |
Nov 25, 2003 | 44.19 | 44.41 | 43.81 | 44.15 | 544,617 | -0.03(-0.07%) |
Nov 24, 2003 | 43.14 | 44.32 | 43.13 | 44.19 | 1,062,097 | +1.40(+3.27%) |
Nov 21, 2003 | 42.85 | 42.98 | 42.68 | 42.79 | 773,195 | +0.02(+0.05%) |
Nov 20, 2003 | 42.66 | 43.17 | 42.35 | 42.77 | 711,476 | -0.24(-0.57%) |
Nov 19, 2003 | 43.04 | 43.30 | 42.46 | 43.01 | 1,050,311 | +0.15(+0.35%) |
Nov 18, 2003 | 42.99 | 43.01 | 42.63 | 42.86 | 1,196,856 | -0.02(-0.05%) |
Nov 17, 2003 | 42.66 | 43.24 | 42.50 | 42.88 | 1,270,050 | -0.46(-1.07%) |
Nov 14, 2003 | 43.82 | 44.02 | 43.34 | 43.35 | 1,160,103 | -0.47(-1.07%) |
Nov 13, 2003 | 43.33 | 43.85 | 43.14 | 43.82 | 1,305,252 | +0.48(+1.12%) |
Nov 12, 2003 | 43.67 | 43.67 | 43.13 | 43.33 | 1,051,552 | -0.27(-0.62%) |
Nov 11, 2003 | 42.90 | 43.84 | 42.97 | 43.61 | 1,400,002 | +0.70(+1.64%) |
Nov 10, 2003 | 44.96 | 44.96 | 42.82 | 42.90 | 2,762,631 | -2.06(-4.58%) |
Nov 07, 2003 | 44.95 | 45.30 | 44.66 | 44.96 | 748,849 | +0.14(+0.32%) |
Nov 06, 2003 | 45.24 | 45.46 | 44.55 | 44.82 | 1,217,325 | -0.29(-0.64%) |
Nov 05, 2003 | 45.42 | 45.26 | 44.60 | 45.11 | 1,843,666 | -0.13(-0.29%) |
Nov 04, 2003 | 45.42 | 45.48 | 45.07 | 45.24 | 1,543,289 | -0.30(-0.67%) |
Nov 03, 2003 | 45.63 | 45.70 | 45.52 | 45.54 | 848,251 | +0.10(+0.21%) |
Oct 31, 2003 | 46.11 | 46.11 | 45.44 | 45.44 | 779,398 | -0.64(-1.39%) |
Oct 30, 2003 | 45.78 | 46.30 | 45.58 | 46.08 | 1,221,667 | +0.50(+1.10%) |
Oct 29, 2003 | 44.80 | 45.66 | 44.66 | 45.58 | 1,113,891 | +0.79(+1.76%) |
Oct 28, 2003 | 44.16 | 44.80 | 44.03 | 44.79 | 777,072 | +0.82(+1.86%) |
Oct 27, 2003 | 43.61 | 44.20 | 43.61 | 43.97 | 528,800 | +0.37(+0.84%) |
Oct 24, 2003 | 43.15 | 43.91 | 42.84 | 43.61 | 786,221 | +0.45(+1.05%) |
Oct 23, 2003 | 42.44 | 43.45 | 42.44 | 43.15 | 2,023,862 | +0.72(+1.69%) |
Oct 22, 2003 | 42.60 | 44.17 | 42.30 | 42.44 | 2,760,925 | -2.64(-5.85%) |
Oct 21, 2003 | 45.85 | 45.85 | 45.08 | 45.08 | 927,648 | -0.86(-1.88%) |
Oct 20, 2003 | 46.09 | 46.69 | 45.93 | 45.94 | 812,739 | -0.36(-0.78%) |
Oct 17, 2003 | 46.16 | 46.56 | 46.16 | 46.30 | 825,920 | +0.12(+0.25%) |
Oct 16, 2003 | 46.08 | 46.40 | 45.49 | 46.18 | 1,496,147 | -0.21(-0.46%) |
Oct 15, 2003 | 46.48 | 46.91 | 46.31 | 46.40 | 1,867,082 | +0.05(+0.10%) |
Oct 14, 2003 | 46.40 | 46.40 | 46.20 | 46.35 | 472,508 | -0.01(-0.03%) |
Oct 13, 2003 | 45.56 | 46.37 | 45.56 | 46.37 | 674,879 | +0.92(+2.03%) |
Oct 10, 2003 | 45.49 | 45.65 | 45.24 | 45.44 | 653,168 | -0.06(-0.13%) |
Oct 09, 2003 | 45.46 | 45.78 | 45.35 | 45.50 | 903,922 | +0.17(+0.37%) |
Oct 08, 2003 | 45.10 | 45.39 | 45.08 | 45.33 | 1,055,894 | +0.29(+0.64%) |
Oct 07, 2003 | 45.01 | 45.12 | 44.53 | 45.04 | 618,587 | +0.03(+0.07%) |
Oct 06, 2003 | 44.86 | 44.99 | 44.61 | 45.01 | 596,256 | +0.15(+0.33%) |
Oct 03, 2003 | 44.82 | 45.14 | 44.73 | 44.86 | 963,160 | +0.17(+0.37%) |
Oct 02, 2003 | 44.50 | 44.85 | 44.38 | 44.70 | 769,008 | +0.23(+0.52%) |