Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 52.60 | 52.60 | 51.25 | 51.25 | 50,200 | -1.35(-2.57%) |
Dec 30, 2003 | 52.26 | 53.00 | 52.03 | 52.60 | 85,800 | +0.14(+0.27%) |
Dec 29, 2003 | 51.43 | 52.76 | 51.35 | 52.46 | 78,900 | +1.04(+2.02%) |
Dec 26, 2003 | 50.70 | 51.50 | 50.70 | 51.42 | 49,300 | +0.82(+1.62%) |
Dec 24, 2003 | 51.64 | 51.64 | 50.53 | 50.60 | 54,400 | -1.14(-2.20%) |
Dec 23, 2003 | 52.24 | 52.24 | 51.42 | 51.74 | 65,500 | -0.39(-0.75%) |
Dec 22, 2003 | 51.91 | 52.66 | 51.91 | 52.13 | 54,200 | +0.15(+0.29%) |
Dec 19, 2003 | 51.85 | 52.00 | 50.90 | 51.98 | 86,800 | -0.12(-0.23%) |
Dec 18, 2003 | 49.41 | 53.65 | 49.41 | 52.10 | 141,600 | +2.70(+5.47%) |
Dec 17, 2003 | 48.77 | 49.40 | 48.65 | 49.40 | 53,400 | +0.75(+1.54%) |
Dec 16, 2003 | 48.50 | 48.97 | 48.40 | 48.65 | 65,200 | +0.06(+0.12%) |
Dec 15, 2003 | 48.80 | 49.20 | 48.49 | 48.59 | 108,100 | -0.21(-0.43%) |
Dec 12, 2003 | 48.35 | 48.80 | 47.90 | 48.80 | 102,700 | +0.66(+1.37%) |
Dec 11, 2003 | 48.00 | 48.20 | 47.71 | 48.14 | 81,700 | +0.24(+0.50%) |
Dec 10, 2003 | 47.67 | 48.00 | 47.55 | 47.90 | 45,800 | +0.15(+0.31%) |
Dec 09, 2003 | 48.00 | 48.00 | 47.37 | 47.75 | 45,100 | -0.27(-0.56%) |
Dec 08, 2003 | 48.23 | 48.49 | 47.24 | 48.02 | 93,400 | -0.22(-0.46%) |
Dec 05, 2003 | 47.05 | 47.90 | 47.05 | 48.24 | 61,100 | +1.19(+2.53%) |
Dec 04, 2003 | 46.10 | 47.07 | 45.95 | 47.05 | 58,400 | +1.15(+2.51%) |
Dec 03, 2003 | 47.42 | 47.42 | 45.90 | 45.90 | 55,100 | -1.02(-2.17%) |
Dec 02, 2003 | 44.40 | 47.00 | 44.40 | 46.92 | 93,500 | +2.62(+5.91%) |
Dec 01, 2003 | 43.95 | 44.30 | 43.88 | 44.30 | 24,800 | +0.61(+1.40%) |
Nov 28, 2003 | 43.70 | 43.80 | 43.45 | 43.69 | 13,800 | -0.01(-0.02%) |
Nov 26, 2003 | 44.05 | 44.10 | 43.65 | 43.70 | 21,000 | -0.27(-0.61%) |
Nov 25, 2003 | 43.36 | 43.86 | 43.25 | 43.97 | 34,300 | +0.59(+1.36%) |
Nov 24, 2003 | 43.10 | 43.38 | 42.91 | 43.38 | 52,200 | +0.19(+0.44%) |
Nov 21, 2003 | 43.36 | 43.37 | 43.05 | 43.19 | 59,300 | +0.03(+0.07%) |
Nov 20, 2003 | 43.07 | 43.25 | 43.00 | 43.16 | 94,800 | -0.14(-0.32%) |
Nov 19, 2003 | 42.88 | 43.35 | 42.80 | 43.30 | 106,200 | +0.42(+0.98%) |
Nov 18, 2003 | 44.59 | 44.59 | 42.61 | 42.88 | 147,300 | -1.97(-4.39%) |
Nov 17, 2003 | 45.01 | 45.15 | 44.81 | 44.85 | 68,900 | -0.66(-1.45%) |
Nov 14, 2003 | 45.00 | 45.75 | 44.95 | 45.51 | 139,700 | +0.57(+1.27%) |
Nov 13, 2003 | 44.60 | 45.09 | 44.49 | 44.94 | 73,900 | +0.39(+0.88%) |
Nov 12, 2003 | 43.90 | 44.55 | 43.40 | 44.55 | 87,500 | +0.69(+1.57%) |
Nov 11, 2003 | 44.80 | 44.80 | 43.90 | 43.86 | 114,700 | -0.89(-1.99%) |
Nov 10, 2003 | 44.75 | 44.90 | 44.70 | 44.75 | 83,000 | -0.06(-0.13%) |
Nov 07, 2003 | 44.87 | 44.95 | 44.61 | 44.81 | 124,000 | -0.05(-0.11%) |
Nov 06, 2003 | 43.97 | 44.93 | 43.97 | 44.86 | 150,300 | +0.92(+2.09%) |
Nov 05, 2003 | 43.90 | 44.20 | 43.55 | 43.94 | 115,800 | +0.19(+0.43%) |
Nov 04, 2003 | 42.65 | 43.88 | 42.59 | 43.75 | 195,570 | +1.00(+2.34%) |
Nov 03, 2003 | 42.71 | 43.12 | 42.59 | 42.75 | 74,800 | +0.75(+1.79%) |
Oct 31, 2003 | 41.35 | 41.70 | 41.35 | 42.00 | 61,600 | +0.70(+1.69%) |
Oct 30, 2003 | 41.65 | 41.65 | 41.00 | 41.30 | 174,000 | +0.22(+0.54%) |
Oct 29, 2003 | 40.90 | 41.20 | 40.86 | 41.08 | 48,300 | +0.17(+0.42%) |
Oct 28, 2003 | 41.15 | 41.15 | 40.95 | 40.91 | 86,700 | -0.24(-0.58%) |
Oct 27, 2003 | 40.72 | 41.30 | 40.70 | 41.15 | 177,600 | +0.50(+1.23%) |
Oct 24, 2003 | 40.35 | 40.76 | 40.30 | 40.65 | 159,900 | +0.20(+0.49%) |
Oct 23, 2003 | 40.52 | 40.70 | 40.35 | 40.45 | 118,600 | -0.05(-0.12%) |
Oct 22, 2003 | 40.25 | 41.30 | 39.95 | 40.50 | 327,600 | +0.87(+2.20%) |
Oct 21, 2003 | 38.99 | 39.63 | 38.99 | 39.63 | 122,300 | +0.78(+2.01%) |
Oct 20, 2003 | 38.33 | 39.22 | 38.68 | 38.85 | 133,300 | +0.52(+1.36%) |
Oct 17, 2003 | 38.20 | 38.44 | 38.08 | 38.33 | 36,800 | +0.16(+0.42%) |
Oct 16, 2003 | 37.89 | 38.27 | 37.73 | 38.17 | 24,100 | +0.42(+1.11%) |
Oct 15, 2003 | 37.20 | 37.77 | 37.10 | 37.75 | 31,300 | +0.46(+1.23%) |
Oct 14, 2003 | 37.81 | 37.71 | 36.95 | 37.29 | 20,700 | -0.52(-1.38%) |
Oct 13, 2003 | 37.70 | 38.15 | 37.80 | 37.81 | 10,900 | +0.11(+0.29%) |
Oct 10, 2003 | 37.95 | 37.95 | 37.80 | 37.70 | 16,100 | -0.31(-0.82%) |
Oct 09, 2003 | 37.51 | 38.01 | 37.35 | 38.01 | 30,400 | +0.51(+1.36%) |
Oct 08, 2003 | 37.40 | 37.60 | 37.40 | 37.50 | 72,600 | -0.05(-0.13%) |
Oct 07, 2003 | 37.91 | 37.91 | 37.48 | 37.55 | 59,700 | -0.45(-1.18%) |
Oct 06, 2003 | 38.29 | 38.29 | 37.90 | 38.00 | 82,000 | -0.25(-0.65%) |
Oct 03, 2003 | 38.21 | 38.30 | 38.01 | 38.25 | 53,900 | -0.05(-0.13%) |
Oct 02, 2003 | 37.81 | 38.35 | 37.77 | 38.30 | 76,200 | +0.70(+1.86%) |