Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 51.12 | 51.41 | 50.80 | 50.89 | 596,261 | -0.22(-0.44%) |
Dec 30, 2003 | 51.08 | 51.19 | 50.85 | 51.11 | 501,938 | -0.06(-0.12%) |
Dec 29, 2003 | 50.83 | 51.24 | 50.55 | 51.18 | 421,825 | +0.43(+0.85%) |
Dec 26, 2003 | 50.76 | 50.94 | 50.63 | 50.75 | 119,946 | -0.02(-0.04%) |
Dec 24, 2003 | 50.32 | 50.90 | 50.18 | 50.76 | 228,031 | +0.40(+0.80%) |
Dec 23, 2003 | 49.97 | 50.46 | 49.92 | 50.36 | 604,429 | +0.39(+0.79%) |
Dec 22, 2003 | 49.25 | 50.08 | 49.25 | 49.97 | 458,748 | +0.76(+1.54%) |
Dec 19, 2003 | 49.50 | 49.50 | 48.65 | 49.21 | 1,050,311 | -0.26(-0.52%) |
Dec 18, 2003 | 49.31 | 49.52 | 48.84 | 49.47 | 891,091 | +0.25(+0.51%) |
Dec 17, 2003 | 49.27 | 49.35 | 48.91 | 49.22 | 786,027 | -0.33(-0.67%) |
Dec 16, 2003 | 49.63 | 49.96 | 48.90 | 49.55 | 664,514 | -0.07(-0.14%) |
Dec 15, 2003 | 50.59 | 50.62 | 49.62 | 49.62 | 405,824 | -0.61(-1.21%) |
Dec 12, 2003 | 50.17 | 50.41 | 49.81 | 50.23 | 291,920 | +0.04(+0.09%) |
Dec 11, 2003 | 49.75 | 50.46 | 49.75 | 50.18 | 683,424 | +0.43(+0.86%) |
Dec 10, 2003 | 50.30 | 50.30 | 49.08 | 49.75 | 1,209,195 | -0.55(-1.08%) |
Dec 09, 2003 | 50.94 | 50.94 | 50.27 | 50.30 | 853,384 | -0.69(-1.35%) |
Dec 08, 2003 | 49.78 | 50.99 | 49.78 | 50.99 | 1,164,550 | +1.14(+2.28%) |
Dec 05, 2003 | 49.96 | 50.51 | 49.82 | 49.85 | 984,519 | -0.10(-0.20%) |
Dec 04, 2003 | 49.57 | 49.92 | 49.57 | 49.95 | 629,716 | +0.39(+0.79%) |
Dec 03, 2003 | 49.50 | 50.29 | 49.44 | 49.56 | 794,978 | +0.31(+0.64%) |
Dec 02, 2003 | 49.22 | 49.33 | 48.82 | 49.24 | 911,231 | -0.04(-0.09%) |
Dec 01, 2003 | 47.33 | 49.51 | 47.30 | 49.29 | 1,836,450 | +1.97(+4.15%) |
Nov 28, 2003 | 47.32 | 47.62 | 46.96 | 47.32 | 464,567 | +0.05(+0.11%) |
Nov 26, 2003 | 46.34 | 47.37 | 46.30 | 47.27 | 621,101 | +0.95(+2.05%) |
Nov 25, 2003 | 45.99 | 46.61 | 45.94 | 46.32 | 758,837 | +0.34(+0.74%) |
Nov 24, 2003 | 45.49 | 46.12 | 45.29 | 45.98 | 513,798 | +0.88(+1.94%) |
Nov 21, 2003 | 45.09 | 45.14 | 44.70 | 45.11 | 637,661 | +0.12(+0.26%) |
Nov 20, 2003 | 45.58 | 45.80 | 44.99 | 44.99 | 489,406 | -0.73(-1.60%) |
Nov 19, 2003 | 45.87 | 46.79 | 45.54 | 45.72 | 972,883 | +0.20(+0.43%) |
Nov 18, 2003 | 46.05 | 46.14 | 45.50 | 45.53 | 555,533 | -0.29(-0.64%) |
Nov 17, 2003 | 45.33 | 46.01 | 45.09 | 45.82 | 729,522 | -0.12(-0.25%) |
Nov 14, 2003 | 46.49 | 46.72 | 45.80 | 45.94 | 654,332 | -0.43(-0.93%) |
Nov 13, 2003 | 45.87 | 46.49 | 45.58 | 46.37 | 670,444 | +0.50(+1.09%) |
Nov 12, 2003 | 46.22 | 46.22 | 45.64 | 45.87 | 870,504 | -0.30(-0.66%) |
Nov 11, 2003 | 46.31 | 46.31 | 46.03 | 46.17 | 383,111 | -0.27(-0.58%) |
Nov 10, 2003 | 46.97 | 47.08 | 45.98 | 46.44 | 708,599 | -0.72(-1.52%) |
Nov 07, 2003 | 46.38 | 47.87 | 46.38 | 47.15 | 1,660,782 | +1.11(+2.41%) |
Nov 06, 2003 | 45.70 | 46.05 | 45.40 | 46.05 | 754,921 | +0.09(+0.19%) |
Nov 05, 2003 | 46.47 | 45.97 | 44.87 | 45.96 | 1,055,122 | -0.16(-0.35%) |
Nov 04, 2003 | 46.47 | 46.79 | 46.30 | 46.12 | 844,545 | -0.66(-1.41%) |
Nov 03, 2003 | 45.86 | 46.68 | 45.37 | 46.78 | 735,283 | +0.92(+2.01%) |
Oct 31, 2003 | 45.61 | 45.96 | 45.36 | 45.86 | 1,335,295 | +0.66(+1.46%) |
Oct 30, 2003 | 45.80 | 45.83 | 45.21 | 45.20 | 1,146,200 | -0.90(-1.96%) |
Oct 29, 2003 | 46.10 | 46.21 | 45.60 | 46.10 | 1,351,742 | +0.01(+0.02%) |
Oct 28, 2003 | 44.32 | 46.10 | 43.94 | 46.09 | 2,321,605 | +1.79(+4.03%) |
Oct 27, 2003 | 44.52 | 44.61 | 44.08 | 44.30 | 909,441 | -0.11(-0.24%) |
Oct 24, 2003 | 44.69 | 44.69 | 44.09 | 44.41 | 653,661 | -0.47(-1.06%) |
Oct 23, 2003 | 44.62 | 44.88 | 44.15 | 44.88 | 2,100,398 | +0.26(+0.58%) |
Oct 22, 2003 | 45.04 | 45.04 | 44.38 | 44.62 | 1,191,516 | -0.41(-0.91%) |
Oct 21, 2003 | 45.94 | 45.94 | 44.79 | 45.04 | 1,358,232 | -0.86(-1.87%) |
Oct 20, 2003 | 45.89 | 46.03 | 45.58 | 45.89 | 822,391 | +0.06(+0.14%) |
Oct 17, 2003 | 46.89 | 46.97 | 45.62 | 45.83 | 1,427,939 | -1.05(-2.25%) |
Oct 16, 2003 | 47.82 | 47.65 | 46.61 | 46.89 | 2,030,131 | -0.94(-1.96%) |
Oct 15, 2003 | 48.89 | 48.89 | 46.83 | 47.82 | 3,433,008 | -1.47(-2.97%) |
Oct 14, 2003 | 49.10 | 49.43 | 49.00 | 49.29 | 1,437,450 | +0.41(+0.84%) |
Oct 13, 2003 | 48.07 | 49.11 | 48.57 | 48.88 | 1,509,395 | +0.80(+1.67%) |
Oct 10, 2003 | 49.65 | 49.65 | 47.72 | 48.07 | 2,270,135 | -1.53(-3.08%) |
Oct 09, 2003 | 50.59 | 50.66 | 49.60 | 49.60 | 1,734,518 | -1.47(-2.87%) |
Oct 08, 2003 | 51.01 | 52.00 | 50.77 | 51.07 | 1,120,130 | +0.39(+0.78%) |
Oct 07, 2003 | 50.54 | 50.80 | 49.16 | 50.67 | 2,151,644 | +0.13(+0.27%) |
Oct 06, 2003 | 50.36 | 50.97 | 50.08 | 50.54 | 574,107 | +0.18(+0.35%) |
Oct 03, 2003 | 49.16 | 50.92 | 49.16 | 50.36 | 1,534,682 | +1.92(+3.97%) |
Oct 02, 2003 | 48.74 | 48.74 | 48.15 | 48.44 | 1,360,246 | -0.47(-0.97%) |