Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 58.40 | 58.60 | 57.61 | 57.67 | 267,000 | -0.82(-1.40%) |
Dec 30, 2003 | 59.80 | 60.29 | 58.35 | 58.49 | 425,100 | -1.29(-2.16%) |
Dec 29, 2003 | 62.49 | 62.50 | 59.66 | 59.78 | 999,500 | -2.37(-3.81%) |
Dec 26, 2003 | 62.75 | 62.75 | 61.05 | 62.15 | 1,075,600 | +2.33(+3.90%) |
Dec 24, 2003 | 63.00 | 65.00 | 58.67 | 59.82 | 2,620,200 | +10.04(+20.17%) |
Dec 23, 2003 | 49.60 | 50.15 | 49.60 | 49.78 | 61,500 | +0.15(+0.30%) |
Dec 22, 2003 | 49.30 | 49.54 | 49.30 | 49.63 | 84,700 | +0.16(+0.32%) |
Dec 19, 2003 | 49.10 | 49.60 | 49.10 | 49.47 | 71,600 | +0.15(+0.30%) |
Dec 18, 2003 | 49.10 | 49.40 | 49.10 | 49.32 | 180,600 | +0.22(+0.45%) |
Dec 17, 2003 | 50.80 | 50.85 | 48.83 | 49.10 | 561,900 | -1.82(-3.57%) |
Dec 16, 2003 | 51.10 | 51.25 | 50.92 | 50.92 | 88,000 | -0.21(-0.41%) |
Dec 15, 2003 | 51.15 | 51.50 | 51.03 | 51.13 | 40,700 | +0.10(+0.20%) |
Dec 12, 2003 | 51.08 | 51.09 | 51.00 | 51.03 | 70,500 | -0.05(-0.10%) |
Dec 11, 2003 | 51.00 | 51.18 | 51.00 | 51.08 | 42,000 | +0.08(+0.16%) |
Dec 10, 2003 | 51.07 | 51.07 | 51.00 | 51.00 | 135,400 | +0.00(+0.00%) |
Dec 09, 2003 | 51.08 | 51.08 | 51.01 | 51.00 | 86,700 | -0.04(-0.08%) |
Dec 08, 2003 | 51.19 | 51.19 | 51.01 | 51.04 | 106,900 | +0.05(+0.10%) |
Dec 05, 2003 | 51.15 | 51.15 | 50.99 | 50.99 | 49,900 | -0.01(-0.02%) |
Dec 04, 2003 | 51.00 | 51.15 | 51.00 | 51.00 | 58,800 | +0.00(+0.00%) |
Dec 03, 2003 | 51.55 | 51.55 | 50.99 | 51.00 | 94,400 | -0.55(-1.07%) |
Dec 02, 2003 | 51.70 | 52.15 | 51.55 | 51.55 | 40,000 | -0.30(-0.58%) |
Dec 01, 2003 | 51.25 | 51.97 | 51.25 | 51.85 | 81,200 | +0.60(+1.17%) |
Nov 28, 2003 | 51.20 | 51.38 | 51.20 | 51.25 | 27,200 | -0.03(-0.06%) |
Nov 26, 2003 | 51.01 | 51.50 | 51.01 | 51.28 | 33,000 | +0.27(+0.53%) |
Nov 25, 2003 | 51.20 | 51.20 | 51.00 | 51.01 | 102,200 | -0.24(-0.47%) |
Nov 24, 2003 | 51.30 | 51.40 | 51.10 | 51.25 | 87,400 | -0.03(-0.06%) |
Nov 21, 2003 | 51.25 | 51.25 | 51.05 | 51.28 | 40,300 | +0.15(+0.29%) |
Nov 20, 2003 | 51.12 | 51.27 | 51.09 | 51.13 | 66,400 | -0.06(-0.12%) |
Nov 19, 2003 | 51.18 | 51.25 | 51.03 | 51.19 | 74,100 | +0.19(+0.37%) |
Nov 18, 2003 | 51.26 | 51.26 | 51.04 | 51.00 | 112,700 | -0.50(-0.97%) |
Nov 17, 2003 | 51.51 | 51.73 | 51.45 | 51.50 | 72,900 | -0.58(-1.11%) |
Nov 14, 2003 | 53.00 | 53.05 | 52.08 | 52.08 | 29,800 | -0.87(-1.64%) |
Nov 13, 2003 | 51.15 | 52.50 | 51.15 | 52.95 | 86,800 | +1.80(+3.52%) |
Nov 12, 2003 | 51.30 | 51.48 | 51.00 | 51.15 | 34,300 | -0.15(-0.29%) |
Nov 11, 2003 | 50.50 | 51.30 | 50.35 | 51.30 | 129,500 | +0.40(+0.79%) |
Nov 10, 2003 | 52.20 | 52.20 | 50.90 | 50.90 | 120,300 | -1.43(-2.73%) |
Nov 07, 2003 | 52.00 | 52.90 | 51.00 | 52.33 | 204,900 | -2.09(-3.84%) |
Nov 06, 2003 | 53.60 | 54.49 | 53.60 | 54.42 | 115,300 | +0.94(+1.76%) |
Nov 05, 2003 | 52.95 | 53.50 | 53.20 | 53.48 | 90,500 | +0.18(+0.34%) |
Nov 04, 2003 | 52.95 | 53.81 | 52.95 | 53.30 | 64,000 | +0.45(+0.85%) |
Nov 03, 2003 | 52.10 | 52.85 | 52.00 | 52.85 | 36,005 | +0.75(+1.44%) |
Oct 31, 2003 | 52.15 | 52.15 | 52.00 | 52.10 | 41,000 | -0.12(-0.23%) |
Oct 30, 2003 | 52.35 | 52.70 | 52.20 | 52.22 | 55,100 | +0.48(+0.93%) |
Oct 29, 2003 | 51.65 | 51.75 | 51.50 | 51.74 | 91,100 | +0.19(+0.37%) |
Oct 28, 2003 | 51.55 | 52.39 | 51.55 | 51.55 | 59,900 | +0.00(+0.00%) |
Oct 27, 2003 | 51.10 | 51.57 | 51.10 | 51.55 | 55,600 | +0.54(+1.06%) |
Oct 24, 2003 | 51.10 | 51.20 | 50.95 | 51.01 | 59,400 | -0.09(-0.18%) |
Oct 23, 2003 | 51.10 | 51.30 | 51.00 | 51.10 | 50,300 | -0.09(-0.18%) |
Oct 22, 2003 | 51.80 | 51.80 | 51.05 | 51.19 | 65,800 | -0.76(-1.46%) |
Oct 21, 2003 | 51.35 | 51.95 | 51.00 | 51.95 | 40,400 | +0.45(+0.87%) |
Oct 20, 2003 | 51.90 | 52.09 | 51.40 | 51.50 | 45,600 | -0.58(-1.11%) |
Oct 17, 2003 | 52.43 | 52.65 | 51.55 | 52.08 | 49,600 | -0.42(-0.80%) |
Oct 16, 2003 | 52.45 | 52.57 | 52.45 | 52.50 | 24,300 | -0.35(-0.66%) |
Oct 15, 2003 | 53.60 | 53.60 | 52.84 | 52.85 | 58,600 | -0.55(-1.03%) |
Oct 14, 2003 | 53.21 | 53.40 | 53.21 | 53.40 | 28,000 | +0.15(+0.28%) |
Oct 13, 2003 | 53.61 | 53.75 | 53.20 | 53.25 | 80,500 | -0.35(-0.65%) |
Oct 10, 2003 | 52.83 | 54.26 | 52.83 | 53.60 | 130,400 | +0.77(+1.46%) |
Oct 09, 2003 | 52.60 | 53.10 | 52.46 | 52.83 | 106,900 | +0.34(+0.65%) |
Oct 08, 2003 | 52.32 | 52.74 | 52.32 | 52.49 | 81,300 | +0.39(+0.75%) |
Oct 07, 2003 | 51.30 | 52.50 | 51.05 | 52.10 | 70,500 | +0.70(+1.36%) |
Oct 06, 2003 | 51.90 | 51.91 | 51.46 | 51.40 | 31,800 | -0.75(-1.44%) |
Oct 03, 2003 | 51.75 | 52.89 | 51.75 | 52.15 | 140,300 | +0.49(+0.95%) |
Oct 02, 2003 | 51.00 | 51.72 | 50.95 | 51.66 | 80,100 | +0.66(+1.29%) |