Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 59.36 | 59.36 | 57.70 | 58.08 | 3,705,484 | -1.29(-2.17%) |
Dec 30, 2003 | 60.23 | 60.23 | 58.68 | 59.37 | 2,902,329 | -0.81(-1.34%) |
Dec 29, 2003 | 59.25 | 60.20 | 59.32 | 60.18 | 1,812,357 | +0.93(+1.57%) |
Dec 26, 2003 | 59.30 | 59.42 | 58.89 | 59.25 | 422,554 | +0.03(+0.06%) |
Dec 24, 2003 | 59.13 | 59.36 | 59.12 | 59.22 | 657,771 | -0.15(-0.25%) |
Dec 23, 2003 | 59.44 | 59.86 | 59.03 | 59.36 | 1,723,570 | -0.27(-0.45%) |
Dec 22, 2003 | 59.74 | 59.73 | 59.18 | 59.63 | 1,612,237 | -0.11(-0.19%) |
Dec 19, 2003 | 59.98 | 60.41 | 59.25 | 59.74 | 2,699,535 | -0.23(-0.39%) |
Dec 18, 2003 | 60.41 | 60.53 | 58.34 | 59.98 | 8,625,754 | -1.13(-1.84%) |
Dec 17, 2003 | 62.77 | 62.77 | 60.33 | 61.10 | 4,673,663 | -2.84(-4.44%) |
Dec 16, 2003 | 63.82 | 64.21 | 63.40 | 63.94 | 1,216,528 | +0.13(+0.20%) |
Dec 15, 2003 | 64.28 | 64.67 | 63.80 | 63.81 | 1,544,019 | +0.35(+0.56%) |
Dec 12, 2003 | 62.97 | 63.64 | 62.97 | 63.46 | 1,188,637 | +0.48(+0.77%) |
Dec 11, 2003 | 62.26 | 63.20 | 62.22 | 62.98 | 1,250,114 | +0.99(+1.60%) |
Dec 10, 2003 | 62.00 | 62.26 | 61.39 | 61.99 | 979,103 | +0.24(+0.39%) |
Dec 09, 2003 | 62.27 | 62.48 | 61.71 | 61.75 | 1,393,754 | -0.41(-0.66%) |
Dec 08, 2003 | 62.33 | 62.69 | 61.70 | 62.16 | 2,227,358 | -0.25(-0.40%) |
Dec 05, 2003 | 62.75 | 63.13 | 62.46 | 62.41 | 941,566 | -0.33(-0.52%) |
Dec 04, 2003 | 62.98 | 62.98 | 62.14 | 62.74 | 1,757,388 | -0.24(-0.38%) |
Dec 03, 2003 | 63.53 | 63.68 | 63.06 | 62.98 | 2,162,975 | -0.34(-0.53%) |
Dec 02, 2003 | 63.20 | 63.84 | 62.93 | 63.31 | 1,635,944 | +0.07(+0.11%) |
Dec 01, 2003 | 62.87 | 64.05 | 62.73 | 63.25 | 1,600,499 | +0.69(+1.10%) |
Nov 28, 2003 | 61.95 | 62.62 | 61.85 | 62.56 | 734,356 | +0.83(+1.34%) |
Nov 26, 2003 | 62.00 | 62.52 | 61.25 | 61.73 | 1,226,987 | -0.12(-0.19%) |
Nov 25, 2003 | 61.07 | 62.06 | 61.05 | 61.85 | 1,653,609 | +0.55(+0.90%) |
Nov 24, 2003 | 61.09 | 61.39 | 60.45 | 61.30 | 3,305,708 | +0.65(+1.08%) |
Nov 21, 2003 | 62.60 | 62.94 | 60.32 | 60.65 | 7,070,694 | -3.38(-5.28%) |
Nov 20, 2003 | 64.02 | 64.54 | 64.02 | 64.03 | 1,432,221 | -0.42(-0.65%) |
Nov 19, 2003 | 64.56 | 64.80 | 64.17 | 64.45 | 1,403,981 | -0.12(-0.19%) |
Nov 18, 2003 | 65.47 | 65.66 | 64.56 | 64.57 | 1,237,795 | -0.83(-1.28%) |
Nov 17, 2003 | 65.78 | 66.17 | 65.18 | 65.41 | 1,910,907 | -0.77(-1.16%) |
Nov 14, 2003 | 66.27 | 66.59 | 65.74 | 66.17 | 1,251,857 | -0.15(-0.23%) |
Nov 13, 2003 | 65.56 | 66.42 | 65.31 | 66.33 | 1,394,452 | +0.60(+0.92%) |
Nov 12, 2003 | 65.57 | 65.76 | 65.13 | 65.72 | 1,538,557 | +0.28(+0.42%) |
Nov 11, 2003 | 65.89 | 66.10 | 65.40 | 65.45 | 1,026,867 | -0.53(-0.81%) |
Nov 10, 2003 | 66.30 | 66.60 | 65.88 | 65.98 | 1,124,835 | -0.19(-0.29%) |
Nov 07, 2003 | 66.56 | 67.16 | 66.26 | 66.17 | 1,319,610 | -0.22(-0.34%) |
Nov 06, 2003 | 65.30 | 66.73 | 65.08 | 66.39 | 1,238,841 | +1.02(+1.57%) |
Nov 05, 2003 | 65.63 | 65.65 | 64.88 | 65.37 | 1,207,580 | -0.03(-0.05%) |
Nov 04, 2003 | 65.63 | 65.63 | 65.38 | 65.41 | 1,457,604 | -0.22(-0.34%) |
Nov 03, 2003 | 65.25 | 65.89 | 65.06 | 65.63 | 1,857,123 | +0.44(+0.67%) |
Oct 31, 2003 | 63.72 | 65.10 | 63.61 | 65.19 | 3,368,579 | +1.47(+2.31%) |
Oct 30, 2003 | 63.42 | 63.67 | 63.42 | 63.72 | 1,449,072 | +0.87(+1.38%) |
Oct 29, 2003 | 62.82 | 62.91 | 62.30 | 62.85 | 1,053,828 | -0.11(-0.18%) |
Oct 28, 2003 | 62.38 | 62.96 | 61.93 | 62.96 | 1,601,080 | +1.01(+1.62%) |
Oct 27, 2003 | 62.65 | 63.33 | 61.80 | 61.95 | 1,584,345 | -0.48(-0.77%) |
Oct 24, 2003 | 62.08 | 62.44 | 61.65 | 62.44 | 1,394,568 | +0.35(+0.57%) |
Oct 23, 2003 | 62.03 | 62.26 | 61.57 | 62.08 | 1,662,093 | -0.03(-0.06%) |
Oct 22, 2003 | 62.30 | 62.32 | 61.81 | 62.12 | 1,456,975 | -0.35(-0.56%) |
Oct 21, 2003 | 62.30 | 62.53 | 61.99 | 62.47 | 2,879,086 | +0.01(+0.01%) |
Oct 20, 2003 | 62.73 | 62.73 | 62.02 | 62.46 | 1,644,893 | -0.31(-0.49%) |
Oct 17, 2003 | 63.67 | 63.67 | 62.45 | 62.77 | 1,705,789 | -0.78(-1.23%) |
Oct 16, 2003 | 62.90 | 63.67 | 62.88 | 63.56 | 1,841,759 | +0.51(+0.81%) |
Oct 15, 2003 | 63.59 | 63.68 | 62.57 | 63.05 | 2,296,737 | -0.33(-0.52%) |
Oct 14, 2003 | 61.39 | 63.45 | 61.27 | 63.37 | 4,754,548 | +1.98(+3.22%) |
Oct 13, 2003 | 59.98 | 61.52 | 59.83 | 61.40 | 4,638,566 | +2.40(+4.07%) |
Oct 10, 2003 | 59.28 | 59.36 | 58.62 | 58.99 | 1,259,760 | -0.21(-0.35%) |
Oct 09, 2003 | 58.64 | 59.80 | 58.64 | 59.20 | 1,991,327 | +1.04(+1.79%) |
Oct 08, 2003 | 57.97 | 58.28 | 57.93 | 58.16 | 868,816 | +0.19(+0.33%) |
Oct 07, 2003 | 58.13 | 58.13 | 57.53 | 57.97 | 1,404,097 | -0.37(-0.63%) |
Oct 06, 2003 | 57.71 | 58.51 | 57.64 | 58.34 | 1,226,406 | +0.77(+1.33%) |
Oct 03, 2003 | 56.96 | 58.06 | 56.96 | 57.57 | 1,935,196 | +1.26(+2.25%) |
Oct 02, 2003 | 56.19 | 56.58 | 55.66 | 56.31 | 1,338,437 | -0.28(-0.49%) |