Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 46.65 | 46.83 | 45.62 | 45.86 | 27,400 | -0.93(-1.99%) |
Dec 30, 2003 | 46.65 | 46.84 | 46.64 | 46.80 | 10,363 | +0.16(+0.33%) |
Dec 29, 2003 | 46.10 | 46.85 | 46.06 | 46.64 | 27,428 | +0.74(+1.61%) |
Dec 26, 2003 | 45.60 | 45.90 | 45.60 | 45.90 | 730 | +0.09(+0.20%) |
Dec 24, 2003 | 45.46 | 45.81 | 45.46 | 45.81 | 1,126 | +0.38(+0.84%) |
Dec 23, 2003 | 44.93 | 45.86 | 44.93 | 45.43 | 29,721 | +0.34(+0.76%) |
Dec 22, 2003 | 44.76 | 45.70 | 44.70 | 45.09 | 11,253 | -0.61(-1.33%) |
Dec 19, 2003 | 45.67 | 45.69 | 44.70 | 45.69 | 9,046 | +0.25(+0.55%) |
Dec 18, 2003 | 44.97 | 45.44 | 44.70 | 45.44 | 3,746 | +0.50(+1.12%) |
Dec 17, 2003 | 44.77 | 45.20 | 44.32 | 44.94 | 8,539 | -0.22(-0.50%) |
Dec 16, 2003 | 44.32 | 45.16 | 44.31 | 45.16 | 13,217 | +0.86(+1.93%) |
Dec 15, 2003 | 45.08 | 45.09 | 44.31 | 44.31 | 32,872 | -0.54(-1.20%) |
Dec 12, 2003 | 43.73 | 45.01 | 43.73 | 44.85 | 22,728 | +0.40(+0.89%) |
Dec 11, 2003 | 43.51 | 44.45 | 43.51 | 44.45 | 67,407 | +0.92(+2.11%) |
Dec 10, 2003 | 43.61 | 43.97 | 43.51 | 43.53 | 28,195 | -0.36(-0.81%) |
Dec 09, 2003 | 43.51 | 43.89 | 43.51 | 43.89 | 17,891 | +0.05(+0.11%) |
Dec 08, 2003 | 43.38 | 43.87 | 43.38 | 43.84 | 75,032 | +0.37(+0.84%) |
Dec 05, 2003 | 43.77 | 44.22 | 43.77 | 43.48 | 25,810 | -0.40(-0.92%) |
Dec 04, 2003 | 44.55 | 44.93 | 43.88 | 43.88 | 27,060 | -0.63(-1.41%) |
Dec 03, 2003 | 47.46 | 47.46 | 44.51 | 44.51 | 32,481 | -2.15(-4.61%) |
Dec 02, 2003 | 46.04 | 47.77 | 45.56 | 46.66 | 55,772 | +0.64(+1.38%) |
Dec 01, 2003 | 45.16 | 46.03 | 44.88 | 46.03 | 6,459 | +1.31(+2.92%) |
Nov 28, 2003 | 45.23 | 45.39 | 44.71 | 44.72 | 3,152 | -0.09(-0.21%) |
Nov 26, 2003 | 45.13 | 45.47 | 44.55 | 44.81 | 10,342 | -0.61(-1.35%) |
Nov 25, 2003 | 43.80 | 45.43 | 43.80 | 45.43 | 14,837 | +1.54(+3.51%) |
Nov 24, 2003 | 43.52 | 43.91 | 43.17 | 43.89 | 14,787 | +0.75(+1.73%) |
Nov 21, 2003 | 42.75 | 43.49 | 43.14 | 43.14 | 13,848 | +0.40(+0.93%) |
Nov 20, 2003 | 43.10 | 43.26 | 42.26 | 42.75 | 16,755 | -0.24(-0.56%) |
Nov 19, 2003 | 41.75 | 42.99 | 41.36 | 42.99 | 11,400 | +1.24(+2.98%) |
Nov 18, 2003 | 41.97 | 42.32 | 41.63 | 41.74 | 10,771 | +0.16(+0.37%) |
Nov 17, 2003 | 41.93 | 41.94 | 41.43 | 41.59 | 15,726 | -0.34(-0.82%) |
Nov 14, 2003 | 42.64 | 43.10 | 41.64 | 41.93 | 9,370 | -0.68(-1.59%) |
Nov 13, 2003 | 41.65 | 42.99 | 41.62 | 42.61 | 18,030 | +0.64(+1.52%) |
Nov 12, 2003 | 41.94 | 42.27 | 41.62 | 41.97 | 21,858 | +0.26(+0.63%) |
Nov 11, 2003 | 42.04 | 42.32 | 41.71 | 41.71 | 12,620 | -0.37(-0.87%) |
Nov 10, 2003 | 42.86 | 43.43 | 42.07 | 42.07 | 19,189 | -0.62(-1.46%) |
Nov 07, 2003 | 42.17 | 42.95 | 42.17 | 42.69 | 13,395 | +0.52(+1.23%) |
Nov 06, 2003 | 41.01 | 42.17 | 40.68 | 42.17 | 25,653 | +1.36(+3.33%) |
Nov 05, 2003 | 40.46 | 40.81 | 40.42 | 40.81 | 18,504 | +0.00(+0.00%) |
Nov 04, 2003 | 40.73 | 40.89 | 40.59 | 40.81 | 9,015 | +0.30(+0.73%) |
Nov 03, 2003 | 40.08 | 41.08 | 40.08 | 40.52 | 22,016 | +0.43(+1.07%) |
Oct 31, 2003 | 40.79 | 41.08 | 40.09 | 40.09 | 9,245 | -0.58(-1.43%) |
Oct 30, 2003 | 40.85 | 40.77 | 40.45 | 40.67 | 11,720 | -0.18(-0.44%) |
Oct 29, 2003 | 40.72 | 40.90 | 40.72 | 40.85 | 22,032 | +0.06(+0.15%) |
Oct 28, 2003 | 39.83 | 40.79 | 39.83 | 40.79 | 19,514 | +0.97(+2.44%) |
Oct 27, 2003 | 39.68 | 40.24 | 39.47 | 39.82 | 7,461 | +0.30(+0.77%) |
Oct 24, 2003 | 39.79 | 40.27 | 39.41 | 39.51 | 21,354 | -0.78(-1.93%) |
Oct 23, 2003 | 40.62 | 40.76 | 39.75 | 40.29 | 9,133 | -0.33(-0.80%) |
Oct 22, 2003 | 41.06 | 41.20 | 40.62 | 40.62 | 19,424 | -0.19(-0.46%) |
Oct 21, 2003 | 41.10 | 41.20 | 40.62 | 40.80 | 12,349 | -0.30(-0.72%) |
Oct 20, 2003 | 41.03 | 41.16 | 40.94 | 41.10 | 24,698 | +0.09(+0.21%) |
Oct 17, 2003 | 40.74 | 41.20 | 40.27 | 41.01 | 10,921 | +0.51(+1.25%) |
Oct 16, 2003 | 40.81 | 40.98 | 40.51 | 40.51 | 17,109 | -0.30(-0.74%) |
Oct 15, 2003 | 41.05 | 41.36 | 40.81 | 40.81 | 27,612 | -0.39(-0.94%) |
Oct 14, 2003 | 40.67 | 41.20 | 40.62 | 41.20 | 26,114 | +0.04(+0.09%) |
Oct 13, 2003 | 40.93 | 41.28 | 40.66 | 41.16 | 41,812 | +0.33(+0.82%) |
Oct 10, 2003 | 41.12 | 41.23 | 40.65 | 40.83 | 7,098 | -0.30(-0.72%) |
Oct 09, 2003 | 41.00 | 41.78 | 40.76 | 41.12 | 74,720 | +0.12(+0.28%) |
Oct 08, 2003 | 41.20 | 41.20 | 40.80 | 41.01 | 23,317 | -0.61(-1.48%) |
Oct 07, 2003 | 41.19 | 41.62 | 40.52 | 41.62 | 24,643 | +0.12(+0.30%) |
Oct 06, 2003 | 41.28 | 41.64 | 41.01 | 41.50 | 14,922 | +0.13(+0.32%) |
Oct 03, 2003 | 40.70 | 41.58 | 40.69 | 41.36 | 42,843 | +0.75(+1.84%) |
Oct 02, 2003 | 40.61 | 40.67 | 40.06 | 40.62 | 13,378 | +0.05(+0.12%) |