Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 47.25 | 47.26 | 46.13 | 46.69 | 3,618,318 | -0.19(-0.40%) |
Dec 30, 2003 | 46.52 | 47.08 | 46.31 | 46.88 | 2,826,498 | +0.61(+1.31%) |
Dec 29, 2003 | 45.93 | 46.50 | 45.78 | 46.27 | 3,067,712 | +0.29(+0.64%) |
Dec 26, 2003 | 45.72 | 46.26 | 45.71 | 45.98 | 941,099 | +0.15(+0.32%) |
Dec 24, 2003 | 45.98 | 46.33 | 45.61 | 45.83 | 1,429,424 | -0.42(-0.91%) |
Dec 23, 2003 | 45.05 | 46.46 | 44.46 | 46.25 | 4,841,165 | +1.19(+2.63%) |
Dec 22, 2003 | 45.29 | 45.44 | 44.33 | 45.07 | 4,181,689 | -0.07(-0.15%) |
Dec 19, 2003 | 44.65 | 45.88 | 44.28 | 45.14 | 8,253,801 | +1.21(+2.76%) |
Dec 18, 2003 | 44.08 | 44.50 | 43.54 | 43.92 | 4,713,879 | +0.49(+1.13%) |
Dec 17, 2003 | 43.72 | 43.76 | 42.61 | 43.43 | 3,681,980 | -0.12(-0.27%) |
Dec 16, 2003 | 43.29 | 43.89 | 42.83 | 43.55 | 5,573,614 | +1.19(+2.82%) |
Dec 15, 2003 | 44.08 | 44.27 | 42.10 | 42.36 | 5,814,191 | -0.99(-2.28%) |
Dec 12, 2003 | 42.95 | 43.53 | 42.11 | 43.34 | 5,361,104 | +0.62(+1.44%) |
Dec 11, 2003 | 42.31 | 42.87 | 41.72 | 42.73 | 9,547,725 | +2.23(+5.51%) |
Dec 10, 2003 | 40.47 | 40.80 | 39.76 | 40.49 | 5,989,318 | -0.08(-0.19%) |
Dec 09, 2003 | 41.90 | 42.06 | 40.42 | 40.57 | 4,479,629 | -1.03(-2.47%) |
Dec 08, 2003 | 41.28 | 41.73 | 40.56 | 41.60 | 3,746,599 | +0.20(+0.47%) |
Dec 05, 2003 | 41.14 | 42.07 | 40.83 | 41.41 | 4,286,442 | +0.26(+0.64%) |
Dec 04, 2003 | 40.96 | 42.35 | 40.78 | 41.14 | 7,925,914 | -0.25(-0.62%) |
Dec 03, 2003 | 42.95 | 43.21 | 40.32 | 41.40 | 16,446,947 | -1.60(-3.71%) |
Dec 02, 2003 | 43.94 | 43.94 | 42.80 | 42.99 | 6,110,879 | -1.26(-2.85%) |
Dec 01, 2003 | 43.81 | 44.44 | 43.18 | 44.26 | 5,013,806 | +0.94(+2.17%) |
Nov 28, 2003 | 44.05 | 44.46 | 42.88 | 43.32 | 3,641,152 | -1.13(-2.53%) |
Nov 26, 2003 | 42.94 | 44.62 | 42.90 | 44.44 | 6,459,772 | +1.71(+4.01%) |
Nov 25, 2003 | 43.09 | 43.64 | 42.45 | 42.73 | 5,815,745 | -0.06(-0.14%) |
Nov 24, 2003 | 41.68 | 42.95 | 41.43 | 42.79 | 10,323,351 | -0.46(-1.06%) |
Nov 21, 2003 | 43.58 | 43.80 | 42.96 | 43.25 | 6,328,610 | -0.09(-0.20%) |
Nov 20, 2003 | 43.17 | 43.73 | 43.00 | 43.34 | 9,548,585 | +0.15(+0.34%) |
Nov 19, 2003 | 45.30 | 45.43 | 42.72 | 43.19 | 14,789,392 | -1.78(-3.96%) |
Nov 18, 2003 | 47.50 | 47.55 | 44.85 | 44.97 | 8,920,311 | +21.25(+89.56%) |
Nov 17, 2003 | 24.29 | 24.42 | 23.55 | 23.72 | 7,135,557 | -0.78(-3.18%) |
Nov 14, 2003 | 24.55 | 24.90 | 24.48 | 24.50 | 7,763,438 | -0.53(-2.12%) |
Nov 13, 2003 | 25.10 | 25.28 | 24.89 | 25.03 | 4,671,516 | -0.09(-0.37%) |
Nov 12, 2003 | 24.46 | 25.32 | 24.44 | 25.13 | 5,386,539 | +0.82(+3.37%) |
Nov 11, 2003 | 24.41 | 24.53 | 24.19 | 24.31 | 4,560,535 | +0.04(+0.17%) |
Nov 10, 2003 | 24.42 | 24.74 | 24.19 | 24.27 | 4,683,289 | -0.24(-0.99%) |
Nov 07, 2003 | 24.53 | 24.92 | 24.42 | 24.51 | 4,323,818 | -0.02(-0.08%) |
Nov 06, 2003 | 24.48 | 24.66 | 24.31 | 24.53 | 4,585,187 | -0.03(-0.11%) |
Nov 05, 2003 | 24.35 | 24.73 | 24.00 | 24.55 | 5,178,111 | +0.24(+0.98%) |
Nov 04, 2003 | 24.24 | 24.64 | 24.18 | 24.32 | 5,838,635 | +0.20(+0.81%) |
Nov 03, 2003 | 23.66 | 24.47 | 23.56 | 24.12 | 8,513,357 | -0.10(-0.42%) |
Oct 31, 2003 | 24.30 | 24.54 | 24.02 | 24.22 | 4,819,757 | +0.00(+0.00%) |
Oct 30, 2003 | 24.61 | 24.85 | 24.19 | 24.22 | 5,254,264 | -0.38(-1.55%) |
Oct 29, 2003 | 24.14 | 24.76 | 24.07 | 24.61 | 8,045,198 | +0.51(+2.10%) |
Oct 28, 2003 | 23.95 | 24.12 | 23.53 | 24.10 | 8,074,020 | +0.16(+0.69%) |
Oct 27, 2003 | 23.96 | 24.15 | 23.70 | 23.93 | 5,105,980 | +0.05(+0.19%) |
Oct 24, 2003 | 23.99 | 24.04 | 23.43 | 23.89 | 10,402,704 | -0.11(-0.45%) |
Oct 23, 2003 | 23.66 | 24.09 | 23.30 | 24.00 | 17,759,628 | -0.96(-3.86%) |
Oct 22, 2003 | 25.38 | 25.58 | 24.89 | 24.96 | 8,542,846 | -0.66(-2.58%) |
Oct 21, 2003 | 25.39 | 25.90 | 25.24 | 25.62 | 5,636,359 | +0.21(+0.81%) |
Oct 20, 2003 | 25.22 | 25.48 | 25.11 | 25.41 | 4,734,635 | +0.19(+0.74%) |
Oct 17, 2003 | 25.61 | 25.70 | 25.08 | 25.23 | 3,869,204 | -0.45(-1.75%) |
Oct 16, 2003 | 25.36 | 25.68 | 25.22 | 25.68 | 3,325,963 | +0.32(+1.25%) |
Oct 15, 2003 | 25.49 | 25.64 | 25.13 | 25.36 | 6,034,215 | +0.13(+0.51%) |
Oct 14, 2003 | 25.04 | 25.35 | 24.97 | 25.23 | 4,236,585 | +0.17(+0.67%) |
Oct 13, 2003 | 25.16 | 25.21 | 24.86 | 25.06 | 3,117,276 | +0.19(+0.75%) |
Oct 10, 2003 | 24.48 | 25.13 | 24.40 | 24.87 | 5,431,891 | +0.43(+1.74%) |
Oct 09, 2003 | 24.65 | 24.91 | 24.28 | 24.45 | 7,138,120 | +0.00(+0.00%) |
Oct 08, 2003 | 24.48 | 24.58 | 24.25 | 24.45 | 4,149,046 | +0.03(+0.11%) |
Oct 07, 2003 | 24.36 | 24.64 | 24.11 | 24.42 | 5,804,642 | +0.04(+0.18%) |
Oct 06, 2003 | 24.10 | 24.53 | 24.06 | 24.38 | 4,410,194 | +0.32(+1.31%) |
Oct 03, 2003 | 23.92 | 24.47 | 23.85 | 24.06 | 8,496,627 | +0.43(+1.83%) |
Oct 02, 2003 | 23.19 | 23.72 | 23.14 | 23.63 | 7,213,137 | +0.40(+1.71%) |