Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 53.82 | 53.95 | 52.97 | 53.02 | 1,833,661 | -0.59(-1.10%) |
Dec 30, 2003 | 53.60 | 53.79 | 53.35 | 53.61 | 489,959 | +0.15(+0.28%) |
Dec 29, 2003 | 52.88 | 53.64 | 52.88 | 53.46 | 1,129,343 | +0.76(+1.44%) |
Dec 26, 2003 | 52.43 | 52.79 | 52.43 | 52.70 | 173,117 | +0.29(+0.55%) |
Dec 24, 2003 | 52.66 | 52.69 | 52.31 | 52.42 | 408,597 | -0.31(-0.59%) |
Dec 23, 2003 | 52.04 | 52.73 | 52.04 | 52.73 | 490,183 | +0.47(+0.91%) |
Dec 22, 2003 | 51.81 | 52.30 | 51.58 | 52.25 | 479,007 | +0.45(+0.86%) |
Dec 19, 2003 | 51.85 | 52.05 | 51.38 | 51.81 | 719,404 | -0.16(-0.31%) |
Dec 18, 2003 | 51.14 | 52.07 | 50.97 | 51.97 | 1,063,740 | +0.88(+1.72%) |
Dec 17, 2003 | 50.87 | 51.00 | 50.78 | 51.09 | 579,256 | +0.18(+0.35%) |
Dec 16, 2003 | 50.82 | 50.82 | 50.11 | 50.91 | 759,303 | +0.18(+0.35%) |
Dec 15, 2003 | 53.10 | 53.10 | 50.73 | 50.73 | 850,165 | -1.39(-2.66%) |
Dec 12, 2003 | 51.99 | 54.49 | 51.47 | 52.12 | 702,082 | +0.31(+0.60%) |
Dec 11, 2003 | 50.15 | 51.91 | 50.15 | 51.81 | 1,518,048 | +1.70(+3.39%) |
Dec 10, 2003 | 51.05 | 51.14 | 49.95 | 50.11 | 1,108,891 | -0.81(-1.58%) |
Dec 09, 2003 | 52.16 | 52.16 | 50.87 | 50.91 | 1,506,872 | -0.85(-1.64%) |
Dec 08, 2003 | 51.72 | 52.19 | 51.18 | 51.76 | 1,846,625 | -0.10(-0.19%) |
Dec 05, 2003 | 51.94 | 52.16 | 51.63 | 51.86 | 525,946 | -0.55(-1.04%) |
Dec 04, 2003 | 52.61 | 52.61 | 51.58 | 52.41 | 1,154,266 | -0.02(-0.03%) |
Dec 03, 2003 | 53.95 | 54.03 | 52.48 | 52.42 | 562,492 | -1.31(-2.43%) |
Dec 02, 2003 | 53.55 | 54.09 | 53.51 | 53.73 | 384,234 | +0.04(+0.08%) |
Dec 01, 2003 | 53.55 | 53.78 | 53.19 | 53.69 | 1,490,331 | +0.63(+1.18%) |
Nov 28, 2003 | 52.68 | 53.06 | 51.97 | 53.06 | 222,068 | +0.49(+0.94%) |
Nov 26, 2003 | 52.47 | 53.01 | 51.96 | 52.57 | 435,196 | +0.10(+0.19%) |
Nov 25, 2003 | 52.30 | 52.66 | 52.13 | 52.47 | 816,525 | +0.34(+0.65%) |
Nov 24, 2003 | 51.27 | 52.16 | 51.23 | 52.13 | 1,587,004 | +1.40(+2.77%) |
Nov 21, 2003 | 50.73 | 50.73 | 50.24 | 50.72 | 319,636 | +0.55(+1.09%) |
Nov 20, 2003 | 50.51 | 51.14 | 50.29 | 50.18 | 491,524 | -0.58(-1.15%) |
Nov 19, 2003 | 50.54 | 50.86 | 49.97 | 50.76 | 608,314 | +0.65(+1.30%) |
Nov 18, 2003 | 51.23 | 51.49 | 50.11 | 50.11 | 826,471 | -0.57(-1.13%) |
Nov 17, 2003 | 50.42 | 50.87 | 50.12 | 50.68 | 2,193,419 | -0.72(-1.41%) |
Nov 14, 2003 | 52.66 | 52.88 | 51.40 | 51.40 | 610,214 | -1.25(-2.38%) |
Nov 13, 2003 | 52.25 | 52.68 | 52.16 | 52.66 | 274,037 | +0.31(+0.60%) |
Nov 12, 2003 | 51.10 | 52.43 | 51.06 | 52.34 | 534,217 | +1.46(+2.87%) |
Nov 11, 2003 | 51.36 | 51.39 | 50.66 | 50.89 | 595,685 | -0.66(-1.28%) |
Nov 10, 2003 | 52.79 | 52.79 | 51.37 | 51.55 | 907,610 | -1.15(-2.19%) |
Nov 07, 2003 | 52.67 | 53.23 | 52.52 | 52.70 | 809,484 | +0.04(+0.07%) |
Nov 06, 2003 | 52.51 | 52.76 | 51.95 | 52.67 | 427,261 | +0.37(+0.70%) |
Nov 05, 2003 | 52.16 | 52.43 | 51.46 | 52.30 | 368,140 | +0.07(+0.14%) |
Nov 04, 2003 | 52.16 | 52.65 | 52.08 | 52.23 | 373,557 | +0.05(+0.10%) |
Nov 03, 2003 | 52.08 | 52.30 | 52.08 | 52.17 | 377,385 | +1.04(+2.03%) |
Oct 31, 2003 | 51.84 | 51.84 | 51.14 | 51.14 | 1,384,382 | -0.31(-0.61%) |
Oct 30, 2003 | 51.90 | 52.34 | 51.45 | 51.45 | 1,274,856 | -0.09(-0.17%) |
Oct 29, 2003 | 50.96 | 51.71 | 50.87 | 51.54 | 1,582,087 | +0.44(+0.86%) |
Oct 28, 2003 | 50.11 | 51.10 | 50.06 | 51.10 | 724,210 | +1.26(+2.53%) |
Oct 27, 2003 | 49.38 | 50.01 | 49.38 | 49.84 | 372,052 | +1.03(+2.11%) |
Oct 24, 2003 | 48.72 | 49.16 | 48.46 | 48.81 | 1,242,446 | -0.62(-1.25%) |
Oct 23, 2003 | 49.66 | 49.75 | 48.76 | 49.43 | 699,958 | -0.45(-0.90%) |
Oct 22, 2003 | 50.60 | 50.60 | 49.61 | 49.87 | 623,178 | -0.90(-1.78%) |
Oct 21, 2003 | 50.69 | 51.14 | 50.38 | 50.78 | 320,195 | +0.40(+0.80%) |
Oct 20, 2003 | 50.39 | 50.43 | 50.06 | 50.38 | 371,716 | +0.00(+0.00%) |
Oct 17, 2003 | 51.31 | 51.53 | 50.38 | 50.38 | 246,209 | -1.10(-2.14%) |
Oct 16, 2003 | 51.05 | 51.45 | 50.78 | 51.48 | 551,987 | +0.26(+0.51%) |
Oct 15, 2003 | 52.08 | 52.08 | 51.03 | 51.22 | 670,453 | -0.50(-0.97%) |
Oct 14, 2003 | 51.40 | 51.82 | 51.08 | 51.72 | 349,252 | +0.40(+0.78%) |
Oct 13, 2003 | 50.69 | 51.53 | 50.66 | 51.31 | 487,836 | +0.90(+1.79%) |
Oct 10, 2003 | 50.48 | 50.57 | 49.93 | 50.41 | 640,725 | +0.04(+0.07%) |
Oct 09, 2003 | 50.73 | 51.23 | 50.11 | 50.38 | 945,497 | +0.28(+0.55%) |
Oct 08, 2003 | 50.38 | 50.69 | 49.75 | 50.10 | 2,119,098 | -0.29(-0.57%) |
Oct 07, 2003 | 50.06 | 50.64 | 50.06 | 50.38 | 598,479 | +0.28(+0.55%) |
Oct 06, 2003 | 49.61 | 50.12 | 49.45 | 50.11 | 656,930 | +0.49(+0.99%) |
Oct 03, 2003 | 49.57 | 49.96 | 49.41 | 49.61 | 872,293 | +0.94(+1.93%) |
Oct 02, 2003 | 48.40 | 48.85 | 48.33 | 48.68 | 473,419 | +0.63(+1.30%) |