Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 57.53 | 57.68 | 57.39 | 57.53 | 51,732 | +0.08(+0.13%) |
Dec 30, 2003 | 57.64 | 57.81 | 57.27 | 57.45 | 116,183 | +0.66(+1.17%) |
Dec 29, 2003 | 55.98 | 56.91 | 55.97 | 56.78 | 126,044 | +1.24(+2.23%) |
Dec 26, 2003 | 55.67 | 55.71 | 55.40 | 55.55 | 10,432 | -0.05(-0.09%) |
Dec 24, 2003 | 55.39 | 55.60 | 55.18 | 55.60 | 21,150 | +0.38(+0.68%) |
Dec 23, 2003 | 55.04 | 55.30 | 55.01 | 55.22 | 75,169 | +0.34(+0.61%) |
Dec 22, 2003 | 54.87 | 55.28 | 54.73 | 54.88 | 140,906 | +0.39(+0.72%) |
Dec 19, 2003 | 54.77 | 54.77 | 54.17 | 54.49 | 103,750 | -0.09(-0.17%) |
Dec 18, 2003 | 53.92 | 54.64 | 53.91 | 54.58 | 163,343 | +0.90(+1.67%) |
Dec 17, 2003 | 53.97 | 53.99 | 53.36 | 53.69 | 123,757 | -1.07(-1.96%) |
Dec 16, 2003 | 54.27 | 54.76 | 54.16 | 54.76 | 124,329 | +0.76(+1.41%) |
Dec 15, 2003 | 54.74 | 54.76 | 53.99 | 53.99 | 182,492 | -0.69(-1.25%) |
Dec 12, 2003 | 54.96 | 55.00 | 54.40 | 54.68 | 125,044 | +0.95(+1.77%) |
Dec 11, 2003 | 52.96 | 53.83 | 52.94 | 53.73 | 101,321 | +0.58(+1.09%) |
Dec 10, 2003 | 53.21 | 53.60 | 52.95 | 53.15 | 98,606 | -0.11(-0.21%) |
Dec 09, 2003 | 53.43 | 54.10 | 53.19 | 53.26 | 63,022 | -0.17(-0.31%) |
Dec 08, 2003 | 52.81 | 53.50 | 52.81 | 53.43 | 129,331 | +0.78(+1.48%) |
Dec 05, 2003 | 52.73 | 52.89 | 52.55 | 52.65 | 118,327 | -0.31(-0.59%) |
Dec 04, 2003 | 53.29 | 53.37 | 53.05 | 52.96 | 201,928 | -0.08(-0.14%) |
Dec 03, 2003 | 52.63 | 53.67 | 52.58 | 53.04 | 595,781 | +2.73(+5.42%) |
Dec 02, 2003 | 49.93 | 50.75 | 50.32 | 50.31 | 135,619 | +0.38(+0.76%) |
Dec 01, 2003 | 48.77 | 50.10 | 49.70 | 49.93 | 203,071 | +1.16(+2.38%) |
Nov 28, 2003 | 48.59 | 48.93 | 48.48 | 48.77 | 101,893 | +1.12(+2.35%) |
Nov 26, 2003 | 48.28 | 48.28 | 47.42 | 47.65 | 138,620 | +0.77(+1.64%) |
Nov 25, 2003 | 46.86 | 47.08 | 46.63 | 46.88 | 63,879 | +0.49(+1.06%) |
Nov 24, 2003 | 45.91 | 46.52 | 45.87 | 46.39 | 68,452 | +0.87(+1.92%) |
Nov 21, 2003 | 45.46 | 45.68 | 45.35 | 45.52 | 63,879 | +0.06(+0.12%) |
Nov 20, 2003 | 45.30 | 46.02 | 45.25 | 45.46 | 63,165 | -0.79(-1.71%) |
Nov 19, 2003 | 45.99 | 46.40 | 45.99 | 46.25 | 93,461 | +0.87(+1.91%) |
Nov 18, 2003 | 45.62 | 45.62 | 45.59 | 45.39 | 136,190 | -0.32(-0.70%) |
Nov 17, 2003 | 45.73 | 45.77 | 45.37 | 45.71 | 279,241 | -0.91(-1.95%) |
Nov 14, 2003 | 46.87 | 47.14 | 46.71 | 46.62 | 128,187 | +0.08(+0.18%) |
Nov 13, 2003 | 46.29 | 46.60 | 46.25 | 46.53 | 27,009 | -0.06(-0.14%) |
Nov 12, 2003 | 46.06 | 46.69 | 46.06 | 46.60 | 67,166 | +0.73(+1.60%) |
Nov 11, 2003 | 45.53 | 46.08 | 45.51 | 45.86 | 127,759 | -0.01(-0.02%) |
Nov 10, 2003 | 46.12 | 46.12 | 45.88 | 45.87 | 40,871 | -0.56(-1.21%) |
Nov 07, 2003 | 46.37 | 46.65 | 46.13 | 46.43 | 83,600 | +0.21(+0.45%) |
Nov 06, 2003 | 45.97 | 46.42 | 45.74 | 46.22 | 45,301 | -0.04(-0.09%) |
Nov 05, 2003 | 46.18 | 46.53 | 45.88 | 46.26 | 224,650 | -0.31(-0.66%) |
Nov 04, 2003 | 46.74 | 46.82 | 46.53 | 46.57 | 155,626 | +0.13(+0.29%) |
Nov 03, 2003 | 46.74 | 46.74 | 46.22 | 46.44 | 118,756 | +0.64(+1.39%) |
Oct 31, 2003 | 45.82 | 46.01 | 45.57 | 45.80 | 163,629 | -0.74(-1.59%) |
Oct 30, 2003 | 46.76 | 46.76 | 46.39 | 46.54 | 68,309 | -0.83(-1.76%) |
Oct 29, 2003 | 47.20 | 47.48 | 47.16 | 47.37 | 116,469 | +0.35(+0.74%) |
Oct 28, 2003 | 46.45 | 46.85 | 46.36 | 47.02 | 232,081 | +1.08(+2.36%) |
Oct 27, 2003 | 45.80 | 46.17 | 45.69 | 45.94 | 91,317 | +0.45(+1.00%) |
Oct 24, 2003 | 45.31 | 45.85 | 45.31 | 45.48 | 37,727 | -0.22(-0.47%) |
Oct 23, 2003 | 45.24 | 45.88 | 45.23 | 45.70 | 99,320 | -0.21(-0.46%) |
Oct 22, 2003 | 45.95 | 46.19 | 45.70 | 45.91 | 115,897 | -0.50(-1.07%) |
Oct 21, 2003 | 46.06 | 46.72 | 46.03 | 46.41 | 148,480 | +0.04(+0.09%) |
Oct 20, 2003 | 46.04 | 46.51 | 45.95 | 46.37 | 85,601 | +0.48(+1.04%) |
Oct 17, 2003 | 46.31 | 46.32 | 45.60 | 45.89 | 130,045 | -0.94(-2.02%) |
Oct 16, 2003 | 46.28 | 46.82 | 46.28 | 46.83 | 103,322 | +0.58(+1.26%) |
Oct 15, 2003 | 46.77 | 46.77 | 46.14 | 46.25 | 100,463 | -0.59(-1.25%) |
Oct 14, 2003 | 46.24 | 46.88 | 46.09 | 46.84 | 89,745 | +0.27(+0.59%) |
Oct 13, 2003 | 46.55 | 46.76 | 46.30 | 46.57 | 158,055 | +0.45(+0.99%) |
Oct 10, 2003 | 46.14 | 46.23 | 45.88 | 46.11 | 74,883 | +0.78(+1.73%) |
Oct 09, 2003 | 45.69 | 45.81 | 45.23 | 45.33 | 88,602 | +0.43(+0.97%) |
Oct 08, 2003 | 45.47 | 45.47 | 44.83 | 44.90 | 68,309 | -0.10(-0.22%) |
Oct 07, 2003 | 45.19 | 45.02 | 44.52 | 44.99 | 121,471 | -0.20(-0.43%) |
Oct 06, 2003 | 44.69 | 45.32 | 44.71 | 45.19 | 68,881 | +0.50(+1.11%) |
Oct 03, 2003 | 44.60 | 45.16 | 44.60 | 44.69 | 125,472 | +0.82(+1.87%) |
Oct 02, 2003 | 43.76 | 44.07 | 43.55 | 43.87 | 147,909 | -0.18(-0.41%) |