Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 50.74 | 50.74 | 50.10 | 50.64 | 522,646 | -0.08(-0.16%) |
Dec 30, 2003 | 50.62 | 50.73 | 50.49 | 50.73 | 357,274 | +0.12(+0.23%) |
Dec 29, 2003 | 50.56 | 50.65 | 50.32 | 50.61 | 569,468 | +0.15(+0.29%) |
Dec 26, 2003 | 50.54 | 50.55 | 50.42 | 50.46 | 79,868 | -0.02(-0.05%) |
Dec 24, 2003 | 50.52 | 50.52 | 50.30 | 50.49 | 228,026 | -0.13(-0.26%) |
Dec 23, 2003 | 50.58 | 50.83 | 50.16 | 50.62 | 650,867 | +0.02(+0.05%) |
Dec 22, 2003 | 50.73 | 50.88 | 50.36 | 50.59 | 329,428 | -0.34(-0.66%) |
Dec 19, 2003 | 51.06 | 51.24 | 50.58 | 50.93 | 683,952 | -0.22(-0.44%) |
Dec 18, 2003 | 51.14 | 51.24 | 50.92 | 51.15 | 288,597 | +0.10(+0.19%) |
Dec 17, 2003 | 51.23 | 51.25 | 50.88 | 51.06 | 400,162 | -0.28(-0.55%) |
Dec 16, 2003 | 50.83 | 51.34 | 50.58 | 51.34 | 426,239 | +0.62(+1.22%) |
Dec 15, 2003 | 51.14 | 51.72 | 50.71 | 50.72 | 525,654 | -0.36(-0.70%) |
Dec 12, 2003 | 50.98 | 51.16 | 50.87 | 51.07 | 364,322 | -0.02(-0.03%) |
Dec 11, 2003 | 50.40 | 51.11 | 50.40 | 51.09 | 601,134 | +0.67(+1.33%) |
Dec 10, 2003 | 50.61 | 50.76 | 50.20 | 50.42 | 425,662 | -0.49(-0.96%) |
Dec 09, 2003 | 51.15 | 51.28 | 50.64 | 50.91 | 492,771 | -0.21(-0.40%) |
Dec 08, 2003 | 50.58 | 51.25 | 50.49 | 51.11 | 688,472 | +0.59(+1.16%) |
Dec 05, 2003 | 51.02 | 51.01 | 50.42 | 50.53 | 303,924 | -0.50(-0.97%) |
Dec 04, 2003 | 51.14 | 51.31 | 50.69 | 51.02 | 392,543 | -0.06(-0.11%) |
Dec 03, 2003 | 51.06 | 51.34 | 50.69 | 51.08 | 631,227 | -0.17(-0.32%) |
Dec 02, 2003 | 51.55 | 51.55 | 50.98 | 51.25 | 555,060 | -0.04(-0.08%) |
Dec 01, 2003 | 51.03 | 51.36 | 50.93 | 51.29 | 359,465 | +0.26(+0.50%) |
Nov 28, 2003 | 51.10 | 51.37 | 50.92 | 51.03 | 165,026 | +0.06(+0.11%) |
Nov 26, 2003 | 50.49 | 51.05 | 50.37 | 50.97 | 653,789 | +0.62(+1.23%) |
Nov 25, 2003 | 50.11 | 50.58 | 49.96 | 50.35 | 584,018 | +0.36(+0.73%) |
Nov 24, 2003 | 50.22 | 50.58 | 49.82 | 49.99 | 883,523 | -0.17(-0.33%) |
Nov 21, 2003 | 50.34 | 50.77 | 50.04 | 50.16 | 750,636 | -0.18(-0.36%) |
Nov 20, 2003 | 50.42 | 51.06 | 49.78 | 50.34 | 993,842 | -0.07(-0.13%) |
Nov 19, 2003 | 50.77 | 51.14 | 50.15 | 50.40 | 821,358 | -0.45(-0.88%) |
Nov 18, 2003 | 51.72 | 51.89 | 50.73 | 50.85 | 435,705 | -0.85(-1.64%) |
Nov 17, 2003 | 52.01 | 52.13 | 51.39 | 51.70 | 527,230 | -0.44(-0.84%) |
Nov 14, 2003 | 52.43 | 52.49 | 51.88 | 52.14 | 542,458 | +0.00(+0.00%) |
Nov 13, 2003 | 52.17 | 52.36 | 51.90 | 52.14 | 419,616 | -0.29(-0.55%) |
Nov 12, 2003 | 52.20 | 52.61 | 52.01 | 52.43 | 708,588 | +0.46(+0.89%) |
Nov 11, 2003 | 51.77 | 52.05 | 51.49 | 51.96 | 831,206 | +0.21(+0.41%) |
Nov 10, 2003 | 52.11 | 52.19 | 51.32 | 51.75 | 471,690 | -0.36(-0.70%) |
Nov 07, 2003 | 52.10 | 52.72 | 52.00 | 52.11 | 792,190 | -0.15(-0.28%) |
Nov 06, 2003 | 51.30 | 52.26 | 51.09 | 52.26 | 806,371 | +1.11(+2.18%) |
Nov 05, 2003 | 51.23 | 51.38 | 50.85 | 51.15 | 604,820 | -0.17(-0.34%) |
Nov 04, 2003 | 51.40 | 51.64 | 51.26 | 51.32 | 420,381 | +0.12(+0.24%) |
Nov 03, 2003 | 50.41 | 51.44 | 50.41 | 51.20 | 546,452 | +0.59(+1.16%) |
Oct 31, 2003 | 50.10 | 50.61 | 50.06 | 50.61 | 577,903 | +0.45(+0.89%) |
Oct 30, 2003 | 50.10 | 50.31 | 50.04 | 50.16 | 405,329 | +0.07(+0.13%) |
Oct 29, 2003 | 49.54 | 50.16 | 49.50 | 50.10 | 556,415 | +0.36(+0.73%) |
Oct 28, 2003 | 48.92 | 49.85 | 48.74 | 49.73 | 532,581 | +0.85(+1.74%) |
Oct 27, 2003 | 48.51 | 49.26 | 48.50 | 48.88 | 645,707 | +0.64(+1.32%) |
Oct 24, 2003 | 48.03 | 48.27 | 47.64 | 48.25 | 292,270 | +0.06(+0.12%) |
Oct 23, 2003 | 47.95 | 48.27 | 47.51 | 48.19 | 460,631 | +0.27(+0.57%) |
Oct 22, 2003 | 48.14 | 48.21 | 47.65 | 47.92 | 555,107 | -0.36(-0.75%) |
Oct 21, 2003 | 48.33 | 48.34 | 48.00 | 48.28 | 811,067 | +0.04(+0.09%) |
Oct 20, 2003 | 48.59 | 48.74 | 47.82 | 48.24 | 971,426 | -0.31(-0.65%) |
Oct 17, 2003 | 49.86 | 49.86 | 48.31 | 48.55 | 1,058,276 | -1.31(-2.63%) |
Oct 16, 2003 | 49.46 | 50.04 | 49.04 | 49.87 | 526,607 | +0.40(+0.82%) |
Oct 15, 2003 | 49.75 | 49.99 | 49.21 | 49.46 | 320,917 | -0.39(-0.78%) |
Oct 14, 2003 | 50.07 | 50.11 | 49.73 | 49.85 | 456,403 | -0.10(-0.20%) |
Oct 13, 2003 | 49.31 | 50.30 | 49.26 | 49.95 | 560,365 | +0.70(+1.42%) |
Oct 10, 2003 | 49.15 | 49.54 | 49.09 | 49.25 | 628,826 | +0.10(+0.20%) |
Oct 09, 2003 | 49.00 | 49.54 | 48.82 | 49.15 | 861,622 | +0.17(+0.35%) |
Oct 08, 2003 | 48.70 | 49.07 | 48.26 | 48.97 | 632,406 | +0.27(+0.56%) |
Oct 07, 2003 | 48.15 | 48.71 | 47.96 | 48.70 | 523,242 | +0.40(+0.84%) |
Oct 06, 2003 | 47.70 | 48.30 | 47.69 | 48.30 | 369,847 | +0.61(+1.28%) |
Oct 03, 2003 | 47.73 | 48.31 | 47.61 | 47.69 | 610,064 | -0.01(-0.02%) |
Oct 02, 2003 | 47.32 | 47.70 | 46.94 | 47.70 | 550,626 | +0.02(+0.05%) |