Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 49.42 | 49.88 | 48.62 | 48.62 | 211,900 | -0.80(-1.62%) |
Dec 30, 2003 | 49.10 | 49.49 | 49.08 | 49.42 | 190,900 | +0.45(+0.92%) |
Dec 29, 2003 | 48.18 | 48.98 | 48.18 | 48.97 | 108,400 | +0.83(+1.72%) |
Dec 26, 2003 | 48.13 | 48.56 | 48.00 | 48.14 | 38,600 | +0.02(+0.04%) |
Dec 24, 2003 | 47.74 | 48.23 | 47.55 | 48.12 | 71,600 | +0.18(+0.38%) |
Dec 23, 2003 | 47.38 | 47.99 | 47.10 | 47.94 | 140,400 | +0.99(+2.11%) |
Dec 22, 2003 | 46.55 | 47.41 | 46.55 | 46.95 | 163,600 | +0.40(+0.86%) |
Dec 19, 2003 | 46.95 | 46.95 | 46.00 | 46.55 | 231,000 | -0.40(-0.85%) |
Dec 18, 2003 | 46.65 | 47.14 | 46.55 | 46.95 | 130,600 | +0.48(+1.03%) |
Dec 17, 2003 | 46.95 | 46.99 | 46.32 | 46.47 | 160,300 | -0.35(-0.75%) |
Dec 16, 2003 | 46.15 | 46.86 | 45.53 | 46.82 | 205,800 | +0.69(+1.50%) |
Dec 15, 2003 | 48.40 | 48.60 | 46.24 | 46.13 | 247,900 | -1.77(-3.70%) |
Dec 12, 2003 | 47.81 | 48.50 | 47.65 | 47.90 | 155,100 | +0.10(+0.21%) |
Dec 11, 2003 | 46.75 | 48.25 | 46.74 | 47.80 | 149,500 | +1.09(+2.33%) |
Dec 10, 2003 | 47.01 | 47.12 | 46.52 | 46.71 | 190,100 | -0.69(-1.46%) |
Dec 09, 2003 | 48.69 | 48.69 | 47.35 | 47.40 | 419,300 | -1.31(-2.69%) |
Dec 08, 2003 | 49.72 | 49.72 | 47.82 | 48.71 | 580,500 | -1.02(-2.05%) |
Dec 05, 2003 | 50.15 | 50.59 | 49.60 | 49.73 | 97,500 | -0.42(-0.84%) |
Dec 04, 2003 | 51.10 | 51.10 | 49.40 | 50.15 | 227,700 | -0.92(-1.80%) |
Dec 03, 2003 | 52.10 | 53.00 | 51.05 | 51.07 | 309,300 | -0.96(-1.85%) |
Dec 02, 2003 | 50.70 | 52.60 | 50.70 | 52.03 | 335,000 | +1.51(+2.99%) |
Dec 01, 2003 | 50.00 | 50.57 | 49.95 | 50.52 | 123,000 | +0.75(+1.51%) |
Nov 28, 2003 | 50.36 | 50.60 | 49.75 | 49.77 | 97,800 | -0.66(-1.31%) |
Nov 26, 2003 | 50.02 | 50.75 | 50.02 | 50.43 | 110,100 | +0.51(+1.02%) |
Nov 25, 2003 | 49.89 | 50.25 | 49.27 | 49.92 | 232,600 | +0.10(+0.20%) |
Nov 24, 2003 | 48.65 | 49.82 | 48.65 | 49.82 | 151,200 | +1.17(+2.40%) |
Nov 21, 2003 | 49.50 | 49.66 | 48.73 | 48.65 | 158,500 | -0.78(-1.58%) |
Nov 20, 2003 | 49.31 | 49.66 | 49.31 | 49.43 | 256,400 | +0.11(+0.22%) |
Nov 19, 2003 | 49.13 | 49.75 | 49.05 | 49.32 | 144,300 | +0.17(+0.35%) |
Nov 18, 2003 | 49.46 | 50.14 | 49.10 | 49.15 | 259,700 | -0.06(-0.12%) |
Nov 17, 2003 | 48.67 | 49.27 | 48.42 | 49.21 | 264,700 | -0.66(-1.32%) |
Nov 14, 2003 | 50.33 | 50.60 | 49.74 | 49.87 | 305,200 | -0.56(-1.11%) |
Nov 13, 2003 | 49.82 | 50.88 | 49.82 | 50.43 | 217,200 | +0.29(+0.58%) |
Nov 12, 2003 | 49.10 | 50.14 | 49.10 | 50.14 | 165,600 | +1.04(+2.12%) |
Nov 11, 2003 | 49.88 | 50.20 | 48.80 | 49.10 | 242,200 | -0.73(-1.46%) |
Nov 10, 2003 | 49.80 | 50.33 | 49.65 | 49.83 | 218,500 | -0.06(-0.12%) |
Nov 07, 2003 | 49.95 | 50.02 | 49.80 | 49.89 | 326,400 | +0.03(+0.06%) |
Nov 06, 2003 | 50.10 | 50.10 | 49.61 | 49.86 | 304,300 | -0.18(-0.36%) |
Nov 05, 2003 | 50.28 | 50.40 | 49.51 | 50.04 | 170,200 | -0.23(-0.46%) |
Nov 04, 2003 | 50.15 | 50.57 | 50.15 | 50.27 | 320,546 | -0.12(-0.24%) |
Nov 03, 2003 | 49.65 | 50.43 | 49.65 | 50.39 | 217,835 | +0.86(+1.74%) |
Oct 31, 2003 | 49.55 | 49.55 | 49.21 | 49.53 | 143,800 | +0.14(+0.28%) |
Oct 30, 2003 | 49.53 | 49.65 | 49.20 | 49.39 | 365,600 | -0.14(-0.28%) |
Oct 29, 2003 | 49.43 | 49.55 | 48.76 | 49.53 | 232,600 | +0.15(+0.30%) |
Oct 28, 2003 | 48.15 | 49.39 | 47.90 | 49.38 | 339,800 | +1.19(+2.47%) |
Oct 27, 2003 | 47.34 | 48.65 | 47.34 | 48.19 | 235,100 | +1.10(+2.34%) |
Oct 24, 2003 | 47.53 | 47.53 | 46.75 | 47.09 | 468,600 | -0.44(-0.93%) |
Oct 23, 2003 | 44.11 | 48.17 | 44.11 | 47.53 | 1,065,600 | +3.43(+7.78%) |
Oct 22, 2003 | 44.45 | 44.65 | 44.00 | 44.10 | 291,800 | -0.40(-0.90%) |
Oct 21, 2003 | 43.70 | 44.62 | 43.60 | 44.50 | 358,200 | +1.07(+2.46%) |
Oct 20, 2003 | 43.75 | 43.95 | 42.83 | 43.43 | 511,800 | -0.41(-0.94%) |
Oct 17, 2003 | 44.85 | 44.85 | 43.79 | 43.84 | 161,000 | -1.16(-2.58%) |
Oct 16, 2003 | 45.11 | 45.11 | 44.78 | 45.00 | 167,500 | -0.10(-0.22%) |
Oct 15, 2003 | 45.59 | 45.59 | 44.75 | 45.10 | 165,400 | -0.33(-0.73%) |
Oct 14, 2003 | 44.63 | 45.70 | 44.63 | 45.43 | 300,600 | +0.83(+1.86%) |
Oct 13, 2003 | 44.51 | 44.92 | 44.51 | 44.60 | 143,400 | +0.05(+0.11%) |
Oct 10, 2003 | 44.90 | 44.91 | 44.34 | 44.55 | 180,600 | -0.45(-1.00%) |
Oct 09, 2003 | 45.05 | 45.39 | 44.99 | 45.00 | 278,000 | +0.17(+0.38%) |
Oct 08, 2003 | 45.10 | 45.34 | 45.08 | 44.83 | 234,800 | -0.17(-0.38%) |
Oct 07, 2003 | 44.56 | 45.20 | 44.36 | 45.00 | 346,000 | +0.45(+1.01%) |
Oct 06, 2003 | 44.01 | 44.84 | 44.01 | 44.55 | 258,400 | +0.54(+1.23%) |
Oct 03, 2003 | 44.02 | 44.50 | 43.75 | 44.01 | 448,200 | +0.26(+0.59%) |
Oct 02, 2003 | 43.80 | 44.03 | 43.58 | 43.75 | 336,400 | -0.30(-0.68%) |