Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 50.75 | 51.25 | 50.25 | 50.40 | 6,540 | -0.10(-0.20%) |
Dec 30, 2003 | 50.90 | 50.90 | 50.50 | 50.50 | 9,820 | +0.00(+0.00%) |
Dec 29, 2003 | 50.00 | 50.80 | 49.25 | 50.50 | 12,160 | +0.25(+0.50%) |
Dec 26, 2003 | 50.25 | 50.75 | 49.80 | 50.25 | 3,260 | +0.25(+0.50%) |
Dec 24, 2003 | 50.15 | 50.35 | 49.85 | 50.00 | 4,220 | +0.10(+0.20%) |
Dec 23, 2003 | 49.00 | 50.00 | 48.60 | 49.90 | 14,220 | +1.40(+2.89%) |
Dec 22, 2003 | 48.55 | 48.90 | 48.30 | 48.50 | 15,620 | +0.00(+0.00%) |
Dec 19, 2003 | 49.50 | 49.50 | 48.35 | 48.50 | 7,640 | -0.50(-1.02%) |
Dec 18, 2003 | 48.75 | 49.50 | 48.45 | 49.00 | 11,960 | +0.35(+0.72%) |
Dec 17, 2003 | 49.25 | 49.95 | 48.45 | 48.65 | 8,540 | -0.50(-1.02%) |
Dec 16, 2003 | 49.00 | 49.45 | 48.65 | 49.15 | 7,060 | +0.25(+0.51%) |
Dec 15, 2003 | 49.30 | 49.55 | 48.55 | 48.90 | 4,380 | -0.20(-0.41%) |
Dec 12, 2003 | 49.85 | 49.85 | 49.00 | 49.10 | 5,580 | -0.70(-1.41%) |
Dec 11, 2003 | 48.55 | 49.80 | 48.50 | 49.80 | 5,480 | +1.00(+2.05%) |
Dec 10, 2003 | 47.70 | 48.85 | 47.70 | 48.80 | 3,480 | +1.50(+3.17%) |
Dec 09, 2003 | 48.25 | 48.25 | 47.25 | 47.30 | 38,860 | -0.65(-1.36%) |
Dec 08, 2003 | 48.00 | 48.25 | 47.85 | 47.95 | 4,280 | -0.05(-0.10%) |
Dec 05, 2003 | 48.25 | 48.25 | 47.80 | 48.00 | 8,160 | -0.50(-1.03%) |
Dec 04, 2003 | 49.50 | 49.50 | 48.45 | 48.50 | 11,420 | -0.80(-1.62%) |
Dec 03, 2003 | 49.65 | 49.65 | 49.00 | 49.30 | 7,340 | -0.20(-0.40%) |
Dec 02, 2003 | 50.00 | 50.00 | 49.30 | 49.50 | 5,960 | -0.60(-1.20%) |
Dec 01, 2003 | 50.00 | 50.25 | 49.75 | 50.10 | 17,360 | +0.00(+0.00%) |
Nov 28, 2003 | 49.25 | 50.10 | 49.10 | 50.10 | 4,400 | +1.55(+3.19%) |
Nov 26, 2003 | 49.15 | 49.15 | 48.25 | 48.55 | 8,740 | -0.25(-0.51%) |
Nov 25, 2003 | 49.00 | 49.75 | 47.75 | 48.80 | 20,520 | -0.70(-1.41%) |
Nov 24, 2003 | 49.50 | 49.90 | 49.40 | 49.50 | 7,880 | -0.25(-0.50%) |
Nov 21, 2003 | 49.90 | 49.95 | 49.80 | 49.75 | 6,100 | +0.10(+0.20%) |
Nov 20, 2003 | 49.75 | 50.15 | 49.55 | 49.65 | 16,880 | -0.60(-1.19%) |
Nov 19, 2003 | 50.25 | 50.80 | 49.95 | 50.25 | 15,420 | +0.15(+0.30%) |
Nov 18, 2003 | 50.75 | 50.75 | 49.95 | 50.10 | 11,000 | -0.40(-0.79%) |
Nov 17, 2003 | 49.50 | 50.50 | 49.05 | 50.50 | 18,620 | -0.20(-0.39%) |
Nov 14, 2003 | 52.45 | 52.00 | 49.05 | 50.70 | 34,820 | -1.75(-3.34%) |
Nov 13, 2003 | 54.60 | 54.60 | 52.40 | 52.45 | 24,860 | -2.50(-4.55%) |
Nov 12, 2003 | 55.00 | 55.25 | 54.75 | 54.95 | 2,260 | +0.60(+1.10%) |
Nov 11, 2003 | 54.90 | 54.90 | 54.35 | 54.35 | 3,720 | -0.60(-1.09%) |
Nov 10, 2003 | 54.80 | 55.15 | 54.80 | 54.95 | 8,800 | +0.55(+1.01%) |
Nov 07, 2003 | 54.75 | 54.75 | 54.45 | 54.40 | 16,160 | -0.10(-0.18%) |
Nov 06, 2003 | 55.50 | 55.50 | 54.50 | 54.50 | 20,100 | +0.10(+0.18%) |
Nov 05, 2003 | 54.30 | 54.40 | 54.10 | 54.40 | 640 | +0.45(+0.83%) |
Nov 04, 2003 | 54.30 | 54.30 | 53.95 | 53.95 | 1,339 | -0.05(-0.09%) |
Nov 03, 2003 | 55.15 | 55.15 | 54.00 | 54.00 | 7,940 | -0.25(-0.46%) |
Oct 31, 2003 | 54.30 | 54.80 | 54.05 | 54.25 | 12,920 | -0.05(-0.09%) |
Oct 30, 2003 | 54.30 | 54.30 | 54.25 | 54.30 | 3,300 | -0.40(-0.73%) |
Oct 29, 2003 | 54.10 | 54.70 | 54.30 | 54.70 | 5,420 | +0.60(+1.11%) |
Oct 28, 2003 | 53.30 | 54.10 | 53.25 | 54.10 | 8,240 | +0.80(+1.50%) |
Oct 27, 2003 | 53.25 | 53.45 | 53.10 | 53.30 | 4,340 | +0.30(+0.57%) |
Oct 24, 2003 | 52.80 | 53.70 | 52.70 | 53.00 | 5,200 | +0.20(+0.38%) |
Oct 23, 2003 | 52.50 | 53.50 | 52.35 | 52.80 | 9,520 | +0.60(+1.15%) |
Oct 22, 2003 | 52.85 | 52.85 | 52.00 | 52.20 | 8,100 | -0.45(-0.85%) |
Oct 21, 2003 | 52.50 | 52.95 | 52.50 | 52.65 | 14,320 | +0.45(+0.86%) |
Oct 20, 2003 | 52.75 | 52.75 | 52.05 | 52.20 | 10,300 | +0.20(+0.38%) |
Oct 17, 2003 | 52.00 | 54.10 | 51.90 | 52.00 | 9,480 | -0.25(-0.48%) |
Oct 16, 2003 | 51.95 | 52.30 | 51.95 | 52.25 | 7,080 | +0.45(+0.87%) |
Oct 15, 2003 | 51.90 | 52.00 | 51.50 | 51.80 | 9,980 | -0.10(-0.19%) |
Oct 14, 2003 | 51.95 | 51.95 | 51.40 | 51.90 | 18,560 | +0.15(+0.29%) |
Oct 13, 2003 | 50.95 | 55.50 | 51.45 | 51.75 | 10,160 | +0.80(+1.57%) |
Oct 10, 2003 | 51.85 | 51.85 | 50.30 | 50.95 | 10,260 | -0.65(-1.26%) |
Oct 09, 2003 | 51.75 | 51.75 | 51.25 | 51.60 | 18,940 | +0.35(+0.68%) |
Oct 08, 2003 | 51.60 | 51.70 | 51.20 | 51.25 | 27,240 | -0.35(-0.68%) |
Oct 07, 2003 | 51.75 | 52.25 | 51.55 | 51.60 | 22,900 | -0.15(-0.29%) |
Oct 06, 2003 | 52.25 | 52.50 | 51.60 | 51.75 | 11,760 | +0.00(+0.00%) |
Oct 03, 2003 | 52.00 | 52.55 | 52.00 | 51.75 | 64,360 | -0.25(-0.48%) |
Oct 02, 2003 | 52.00 | 52.50 | 51.80 | 52.00 | 27,440 | +0.45(+0.87%) |