Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.00 | 44.40 | 42.76 | 43.28 | 851,200 | -0.58(-1.32%) |
Dec 30, 2003 | 42.55 | 43.97 | 42.46 | 43.86 | 1,020,155 | +1.31(+3.08%) |
Dec 29, 2003 | 42.25 | 42.64 | 41.68 | 42.55 | 747,720 | +0.39(+0.93%) |
Dec 26, 2003 | 42.95 | 43.44 | 41.85 | 42.16 | 470,351 | -0.67(-1.56%) |
Dec 24, 2003 | 42.60 | 43.29 | 42.32 | 42.83 | 449,443 | +0.43(+1.01%) |
Dec 23, 2003 | 41.75 | 42.40 | 41.42 | 42.40 | 1,009,142 | +0.58(+1.39%) |
Dec 22, 2003 | 42.72 | 43.09 | 41.36 | 41.82 | 1,187,935 | -1.07(-2.49%) |
Dec 19, 2003 | 43.71 | 44.23 | 42.60 | 42.89 | 1,643,194 | -1.57(-3.53%) |
Dec 18, 2003 | 41.95 | 44.80 | 41.78 | 44.46 | 1,484,212 | +2.56(+6.11%) |
Dec 17, 2003 | 41.80 | 42.11 | 40.33 | 41.90 | 1,448,414 | +0.26(+0.62%) |
Dec 16, 2003 | 42.55 | 42.70 | 39.61 | 41.64 | 2,127,488 | -0.85(-2.00%) |
Dec 15, 2003 | 45.76 | 45.97 | 42.21 | 42.49 | 1,278,817 | -1.82(-4.11%) |
Dec 12, 2003 | 45.50 | 46.09 | 43.21 | 44.31 | 1,645,435 | -1.38(-3.02%) |
Dec 11, 2003 | 43.80 | 45.83 | 43.56 | 45.69 | 1,176,900 | +1.88(+4.29%) |
Dec 10, 2003 | 43.05 | 43.85 | 42.16 | 43.81 | 1,535,891 | +0.91(+2.12%) |
Dec 09, 2003 | 45.11 | 45.37 | 42.52 | 42.90 | 1,052,924 | -1.85(-4.13%) |
Dec 08, 2003 | 43.96 | 45.08 | 43.23 | 44.75 | 1,017,084 | +0.72(+1.64%) |
Dec 05, 2003 | 44.25 | 44.75 | 42.51 | 44.03 | 1,123,691 | -0.22(-0.50%) |
Dec 04, 2003 | 46.00 | 46.57 | 42.82 | 44.25 | 1,622,607 | -2.29(-4.92%) |
Dec 03, 2003 | 48.51 | 48.84 | 46.31 | 46.54 | 964,805 | -1.64(-3.40%) |
Dec 02, 2003 | 48.60 | 49.58 | 48.01 | 48.18 | 949,097 | -0.79(-1.61%) |
Dec 01, 2003 | 48.94 | 49.87 | 48.75 | 48.97 | 961,106 | -0.10(-0.20%) |
Nov 28, 2003 | 49.44 | 49.84 | 48.50 | 49.07 | 315,190 | -0.23(-0.47%) |
Nov 26, 2003 | 49.39 | 49.84 | 48.80 | 49.30 | 869,556 | +0.73(+1.50%) |
Nov 25, 2003 | 48.90 | 49.40 | 48.52 | 48.57 | 762,323 | -0.07(-0.14%) |
Nov 24, 2003 | 48.45 | 49.09 | 48.00 | 48.64 | 929,902 | +1.12(+2.36%) |
Nov 21, 2003 | 45.50 | 47.99 | 45.63 | 47.52 | 1,612,213 | +2.02(+4.44%) |
Nov 20, 2003 | 46.10 | 47.64 | 45.50 | 45.50 | 1,566,690 | -1.20(-2.57%) |
Nov 19, 2003 | 47.70 | 48.08 | 45.55 | 46.70 | 1,887,026 | -0.61(-1.29%) |
Nov 18, 2003 | 47.69 | 49.79 | 47.30 | 47.31 | 2,375,977 | +0.31(+0.66%) |
Nov 17, 2003 | 48.00 | 48.52 | 45.53 | 47.00 | 1,877,867 | -1.77(-3.63%) |
Nov 14, 2003 | 52.68 | 52.70 | 48.51 | 48.77 | 1,609,809 | -2.38(-4.65%) |
Nov 13, 2003 | 52.30 | 53.50 | 50.85 | 51.15 | 1,364,740 | -1.37(-2.61%) |
Nov 12, 2003 | 48.95 | 52.98 | 48.07 | 52.52 | 2,640,089 | +2.14(+4.25%) |
Nov 11, 2003 | 51.22 | 52.48 | 50.10 | 50.38 | 1,580,451 | -0.77(-1.51%) |
Nov 10, 2003 | 53.47 | 53.53 | 50.84 | 51.15 | 1,367,064 | -2.12(-3.98%) |
Nov 07, 2003 | 54.90 | 55.30 | 52.77 | 53.27 | 813,099 | -1.05(-1.93%) |
Nov 06, 2003 | 55.56 | 56.30 | 52.73 | 54.32 | 1,060,650 | -0.96(-1.74%) |
Nov 05, 2003 | 53.51 | 55.38 | 53.20 | 55.28 | 901,628 | +1.26(+2.33%) |
Nov 04, 2003 | 55.19 | 55.23 | 53.02 | 54.02 | 1,283,818 | -1.34(-2.42%) |
Nov 03, 2003 | 53.66 | 55.62 | 53.65 | 55.36 | 881,478 | +1.36(+2.52%) |
Oct 31, 2003 | 56.15 | 56.32 | 53.97 | 54.00 | 1,058,596 | -2.51(-4.44%) |
Oct 30, 2003 | 57.05 | 58.88 | 56.06 | 56.51 | 1,195,466 | -0.54(-0.95%) |
Oct 29, 2003 | 56.00 | 57.88 | 55.20 | 57.05 | 1,398,505 | +0.63(+1.12%) |
Oct 28, 2003 | 52.86 | 56.64 | 52.73 | 56.42 | 1,762,720 | +4.24(+8.13%) |
Oct 27, 2003 | 52.10 | 52.84 | 52.00 | 52.18 | 1,002,500 | +0.90(+1.76%) |
Oct 24, 2003 | 51.25 | 53.14 | 50.46 | 51.28 | 1,327,900 | -0.81(-1.56%) |
Oct 23, 2003 | 51.93 | 52.39 | 50.64 | 52.09 | 1,604,600 | -1.64(-3.05%) |
Oct 22, 2003 | 54.60 | 55.24 | 53.33 | 53.73 | 2,436,400 | -1.55(-2.80%) |
Oct 21, 2003 | 51.72 | 55.34 | 51.00 | 55.28 | 4,075,906 | +5.33(+10.67%) |
Oct 20, 2003 | 50.01 | 51.25 | 48.85 | 49.95 | 1,584,517 | -0.07(-0.14%) |
Oct 17, 2003 | 52.38 | 52.50 | 49.47 | 50.02 | 1,252,220 | -2.55(-4.85%) |
Oct 16, 2003 | 51.12 | 52.57 | 50.80 | 52.57 | 548,931 | +1.19(+2.32%) |
Oct 15, 2003 | 51.50 | 53.68 | 50.93 | 51.38 | 1,579,489 | +0.88(+1.74%) |
Oct 14, 2003 | 50.29 | 50.57 | 49.60 | 50.50 | 570,519 | +0.04(+0.08%) |
Oct 13, 2003 | 49.70 | 50.55 | 49.59 | 50.46 | 845,368 | +1.09(+2.21%) |
Oct 10, 2003 | 51.10 | 51.49 | 49.02 | 49.37 | 768,914 | -1.73(-3.39%) |
Oct 09, 2003 | 51.07 | 51.69 | 49.78 | 51.10 | 1,216,596 | +1.39(+2.80%) |
Oct 08, 2003 | 50.49 | 50.70 | 48.70 | 49.71 | 493,864 | -0.73(-1.45%) |
Oct 07, 2003 | 48.70 | 50.45 | 48.70 | 50.44 | 922,454 | +1.14(+2.31%) |
Oct 06, 2003 | 48.65 | 49.56 | 48.65 | 49.30 | 793,625 | +0.90(+1.86%) |
Oct 03, 2003 | 48.05 | 48.60 | 47.26 | 48.40 | 1,515,935 | +1.49(+3.18%) |
Oct 02, 2003 | 46.50 | 47.52 | 46.32 | 46.91 | 1,160,405 | +0.03(+0.06%) |