Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 46.62 | 46.96 | 46.48 | 46.62 | 3,761,900 | +0.00(+0.00%) |
Dec 30, 2003 | 46.42 | 46.42 | 46.35 | 46.62 | 3,651,700 | -0.14(-0.30%) |
Dec 29, 2003 | 46.47 | 46.80 | 46.20 | 46.76 | 4,438,400 | +0.29(+0.62%) |
Dec 26, 2003 | 46.35 | 46.54 | 46.30 | 46.47 | 969,300 | +0.28(+0.61%) |
Dec 24, 2003 | 46.27 | 46.45 | 46.11 | 46.19 | 2,039,300 | -0.29(-0.62%) |
Dec 23, 2003 | 46.99 | 47.05 | 46.31 | 46.48 | 5,374,200 | -0.51(-1.09%) |
Dec 22, 2003 | 46.97 | 47.24 | 46.67 | 46.99 | 4,012,700 | -0.18(-0.38%) |
Dec 19, 2003 | 47.15 | 47.34 | 46.92 | 47.17 | 5,093,100 | +0.03(+0.06%) |
Dec 18, 2003 | 47.37 | 47.39 | 46.77 | 47.14 | 4,090,200 | -0.01(-0.02%) |
Dec 17, 2003 | 47.20 | 47.44 | 47.02 | 47.15 | 4,033,100 | -0.25(-0.53%) |
Dec 16, 2003 | 47.36 | 47.68 | 47.18 | 47.40 | 4,400,800 | +0.03(+0.06%) |
Dec 15, 2003 | 47.10 | 47.56 | 46.94 | 47.37 | 4,308,200 | +0.49(+1.05%) |
Dec 12, 2003 | 46.85 | 47.10 | 46.60 | 46.88 | 3,710,000 | +0.00(+0.00%) |
Dec 11, 2003 | 46.99 | 47.17 | 46.62 | 46.88 | 4,222,900 | -0.02(-0.04%) |
Dec 10, 2003 | 47.25 | 47.35 | 46.75 | 46.90 | 4,681,500 | -0.50(-1.05%) |
Dec 09, 2003 | 47.95 | 47.96 | 47.36 | 47.40 | 5,683,600 | -0.86(-1.78%) |
Dec 08, 2003 | 48.60 | 48.74 | 48.08 | 48.26 | 5,626,200 | -0.24(-0.49%) |
Dec 05, 2003 | 48.16 | 48.45 | 48.15 | 48.50 | 3,212,500 | +0.35(+0.73%) |
Dec 04, 2003 | 47.70 | 48.32 | 47.69 | 48.15 | 3,532,200 | +0.45(+0.94%) |
Dec 03, 2003 | 48.22 | 48.27 | 47.65 | 47.70 | 5,288,200 | -0.44(-0.91%) |
Dec 02, 2003 | 48.08 | 48.37 | 48.01 | 48.14 | 4,480,600 | -0.57(-1.17%) |
Dec 01, 2003 | 48.01 | 48.86 | 47.91 | 48.71 | 4,545,700 | +0.59(+1.23%) |
Nov 28, 2003 | 47.93 | 48.20 | 47.80 | 48.12 | 1,512,600 | +0.16(+0.33%) |
Nov 26, 2003 | 48.00 | 48.24 | 47.30 | 47.96 | 4,333,000 | +0.26(+0.55%) |
Nov 25, 2003 | 47.80 | 48.00 | 47.55 | 47.70 | 4,536,400 | -0.30(-0.62%) |
Nov 24, 2003 | 47.52 | 48.24 | 47.30 | 48.00 | 3,681,400 | +0.49(+1.03%) |
Nov 21, 2003 | 47.27 | 47.62 | 47.31 | 47.51 | 2,379,200 | +0.24(+0.51%) |
Nov 20, 2003 | 47.94 | 47.94 | 47.21 | 47.27 | 3,273,800 | -0.67(-1.40%) |
Nov 19, 2003 | 47.40 | 47.90 | 47.20 | 47.94 | 3,543,700 | +0.74(+1.57%) |
Nov 18, 2003 | 47.85 | 48.00 | 47.20 | 47.20 | 2,675,600 | -0.47(-0.99%) |
Nov 17, 2003 | 47.33 | 47.90 | 46.90 | 47.67 | 2,874,100 | +0.34(+0.72%) |
Nov 14, 2003 | 47.50 | 47.73 | 47.05 | 47.33 | 2,813,400 | -0.17(-0.36%) |
Nov 13, 2003 | 47.83 | 47.95 | 47.25 | 47.50 | 3,685,500 | -0.56(-1.17%) |
Nov 12, 2003 | 47.90 | 48.23 | 47.71 | 48.06 | 3,216,700 | +0.13(+0.27%) |
Nov 11, 2003 | 47.30 | 47.97 | 47.29 | 47.93 | 3,071,900 | +0.52(+1.10%) |
Nov 10, 2003 | 47.35 | 47.51 | 47.10 | 47.41 | 2,183,100 | -0.08(-0.17%) |
Nov 07, 2003 | 47.92 | 47.92 | 47.27 | 47.49 | 3,566,200 | -0.48(-1.00%) |
Nov 06, 2003 | 47.05 | 47.97 | 46.69 | 47.97 | 3,731,600 | +0.59(+1.25%) |
Nov 05, 2003 | 47.78 | 47.80 | 46.76 | 47.38 | 4,366,500 | -0.37(-0.77%) |
Nov 04, 2003 | 47.78 | 47.88 | 47.66 | 47.75 | 2,553,400 | -0.13(-0.27%) |
Nov 03, 2003 | 47.82 | 48.03 | 47.67 | 47.88 | 2,434,105 | +0.04(+0.08%) |
Oct 31, 2003 | 47.97 | 48.22 | 47.53 | 47.84 | 4,586,400 | -0.13(-0.27%) |
Oct 30, 2003 | 48.12 | 48.12 | 47.62 | 47.97 | 3,144,400 | -0.16(-0.33%) |
Oct 29, 2003 | 48.52 | 48.54 | 47.87 | 48.13 | 2,922,200 | -0.37(-0.76%) |
Oct 28, 2003 | 47.75 | 48.38 | 47.41 | 48.50 | 4,685,800 | +0.93(+1.96%) |
Oct 27, 2003 | 47.99 | 48.00 | 47.47 | 47.57 | 3,202,200 | -0.41(-0.85%) |
Oct 24, 2003 | 47.85 | 47.98 | 47.46 | 47.98 | 2,737,500 | -0.04(-0.08%) |
Oct 23, 2003 | 47.65 | 48.02 | 47.37 | 48.02 | 2,476,600 | +0.30(+0.63%) |
Oct 22, 2003 | 47.70 | 47.94 | 47.36 | 47.72 | 2,443,300 | -0.15(-0.31%) |
Oct 21, 2003 | 48.10 | 48.28 | 47.83 | 47.87 | 3,007,900 | -0.28(-0.58%) |
Oct 20, 2003 | 47.88 | 48.15 | 47.85 | 48.15 | 2,758,400 | +0.27(+0.56%) |
Oct 17, 2003 | 48.18 | 48.18 | 47.63 | 47.88 | 2,993,400 | -0.15(-0.31%) |
Oct 16, 2003 | 47.91 | 47.99 | 47.63 | 48.03 | 2,953,500 | +0.12(+0.25%) |
Oct 15, 2003 | 48.38 | 48.48 | 47.67 | 47.91 | 4,347,400 | -0.58(-1.20%) |
Oct 14, 2003 | 48.33 | 48.43 | 48.15 | 48.49 | 2,986,600 | +0.16(+0.33%) |
Oct 13, 2003 | 48.00 | 48.49 | 48.00 | 48.33 | 2,429,800 | +0.33(+0.69%) |
Oct 10, 2003 | 48.00 | 48.11 | 47.70 | 48.00 | 2,749,400 | +0.02(+0.04%) |
Oct 09, 2003 | 47.80 | 48.48 | 47.62 | 47.98 | 5,166,900 | +0.18(+0.38%) |
Oct 08, 2003 | 47.50 | 47.87 | 47.46 | 47.80 | 5,082,100 | +0.40(+0.84%) |
Oct 07, 2003 | 47.50 | 48.88 | 46.83 | 47.40 | 7,235,700 | -0.10(-0.21%) |
Oct 06, 2003 | 47.20 | 47.68 | 47.25 | 47.50 | 2,941,400 | +0.30(+0.64%) |
Oct 03, 2003 | 47.44 | 47.80 | 47.20 | 47.20 | 5,014,200 | +0.29(+0.62%) |
Oct 02, 2003 | 46.74 | 47.06 | 46.40 | 46.91 | 3,399,800 | +0.23(+0.49%) |