Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.71 | 36.71 | 36.35 | 36.35 | 25,566 | -0.29(-0.78%) |
Dec 30, 2003 | 36.37 | 36.67 | 36.25 | 36.64 | 22,644 | +0.21(+0.56%) |
Dec 29, 2003 | 35.72 | 36.44 | 35.74 | 36.44 | 61,505 | +0.72(+2.01%) |
Dec 26, 2003 | 35.46 | 35.80 | 35.46 | 35.72 | 25,858 | +0.21(+0.60%) |
Dec 24, 2003 | 35.63 | 35.63 | 35.42 | 35.50 | 18,992 | -0.06(-0.17%) |
Dec 23, 2003 | 35.56 | 35.57 | 35.44 | 35.57 | 48,503 | +0.08(+0.23%) |
Dec 22, 2003 | 35.71 | 35.74 | 35.34 | 35.48 | 50,110 | -0.29(-0.82%) |
Dec 19, 2003 | 35.66 | 35.81 | 35.19 | 35.78 | 87,948 | -0.05(-0.13%) |
Dec 18, 2003 | 35.64 | 35.97 | 35.59 | 35.83 | 47,626 | +0.12(+0.33%) |
Dec 17, 2003 | 35.22 | 35.71 | 35.22 | 35.71 | 76,845 | +0.46(+1.30%) |
Dec 16, 2003 | 35.54 | 35.57 | 34.99 | 35.25 | 75,384 | -0.31(-0.89%) |
Dec 15, 2003 | 35.56 | 35.57 | 35.25 | 35.57 | 60,336 | +0.12(+0.33%) |
Dec 12, 2003 | 34.80 | 35.45 | 34.67 | 35.45 | 55,369 | +0.54(+1.55%) |
Dec 11, 2003 | 34.35 | 34.91 | 34.29 | 34.91 | 76,991 | +0.55(+1.61%) |
Dec 10, 2003 | 34.96 | 34.96 | 34.31 | 34.35 | 60,044 | -0.88(-2.51%) |
Dec 09, 2003 | 35.56 | 35.56 | 35.14 | 35.24 | 41,929 | -0.39(-1.09%) |
Dec 08, 2003 | 34.94 | 35.63 | 34.94 | 35.63 | 48,503 | +0.61(+1.74%) |
Dec 05, 2003 | 36.06 | 36.06 | 35.05 | 35.02 | 89,117 | -1.12(-3.11%) |
Dec 04, 2003 | 35.59 | 36.24 | 35.40 | 36.14 | 169,761 | +0.48(+1.34%) |
Dec 03, 2003 | 35.39 | 35.48 | 35.25 | 35.66 | 161,434 | +0.24(+0.68%) |
Dec 02, 2003 | 35.22 | 35.42 | 35.00 | 35.42 | 82,397 | +0.14(+0.39%) |
Dec 01, 2003 | 34.72 | 35.29 | 34.68 | 35.29 | 91,454 | +0.41(+1.18%) |
Nov 28, 2003 | 34.81 | 35.00 | 34.77 | 34.87 | 19,576 | +0.14(+0.39%) |
Nov 26, 2003 | 34.47 | 34.77 | 34.44 | 34.74 | 94,961 | +0.24(+0.69%) |
Nov 25, 2003 | 34.50 | 34.64 | 34.50 | 34.50 | 37,400 | +0.01(+0.04%) |
Nov 24, 2003 | 34.21 | 34.61 | 34.14 | 34.48 | 88,679 | +0.34(+1.00%) |
Nov 21, 2003 | 34.14 | 34.39 | 34.13 | 34.14 | 62,236 | -0.08(-0.22%) |
Nov 20, 2003 | 34.09 | 34.46 | 34.03 | 34.22 | 80,790 | +0.00(+0.00%) |
Nov 19, 2003 | 34.45 | 34.45 | 34.09 | 34.22 | 90,140 | -0.13(-0.38%) |
Nov 18, 2003 | 34.08 | 34.53 | 34.08 | 34.35 | 56,830 | +0.27(+0.80%) |
Nov 17, 2003 | 34.00 | 34.12 | 33.81 | 34.07 | 176,773 | +0.02(+0.06%) |
Nov 14, 2003 | 34.94 | 35.01 | 34.05 | 34.05 | 126,371 | -1.00(-2.85%) |
Nov 13, 2003 | 34.74 | 35.02 | 34.59 | 35.05 | 74,069 | +0.28(+0.81%) |
Nov 12, 2003 | 34.33 | 34.77 | 34.33 | 34.77 | 39,737 | +0.40(+1.17%) |
Nov 11, 2003 | 34.63 | 34.63 | 34.08 | 34.37 | 76,115 | -0.33(-0.95%) |
Nov 10, 2003 | 34.09 | 34.72 | 33.92 | 34.70 | 133,676 | +0.70(+2.05%) |
Nov 07, 2003 | 33.81 | 34.38 | 33.81 | 34.00 | 112,492 | -0.09(-0.26%) |
Nov 06, 2003 | 34.24 | 34.35 | 34.05 | 34.09 | 249,967 | -0.09(-0.26%) |
Nov 05, 2003 | 34.15 | 34.18 | 33.54 | 34.18 | 292,188 | -0.04(-0.12%) |
Nov 04, 2003 | 34.58 | 34.58 | 34.22 | 34.22 | 138,716 | -0.60(-1.71%) |
Nov 03, 2003 | 35.01 | 35.01 | 34.61 | 34.81 | 103,215 | -0.34(-0.95%) |
Oct 31, 2003 | 34.68 | 35.15 | 34.64 | 35.15 | 43,389 | +0.37(+1.06%) |
Oct 30, 2003 | 34.59 | 34.91 | 34.59 | 34.78 | 76,115 | +0.42(+1.22%) |
Oct 29, 2003 | 34.40 | 34.57 | 34.22 | 34.36 | 66,765 | +0.03(+0.10%) |
Oct 28, 2003 | 34.35 | 34.44 | 34.12 | 34.33 | 116,729 | -0.02(-0.06%) |
Oct 27, 2003 | 34.36 | 34.57 | 34.22 | 34.35 | 75,676 | +0.01(+0.04%) |
Oct 24, 2003 | 34.55 | 34.57 | 34.03 | 34.33 | 110,154 | -0.21(-0.61%) |
Oct 23, 2003 | 34.29 | 34.57 | 34.18 | 34.55 | 135,867 | +0.17(+0.50%) |
Oct 22, 2003 | 34.33 | 34.46 | 33.97 | 34.38 | 103,580 | -0.05(-0.16%) |
Oct 21, 2003 | 34.65 | 34.81 | 34.50 | 34.43 | 167,569 | -0.29(-0.85%) |
Oct 20, 2003 | 35.68 | 35.68 | 34.72 | 34.72 | 89,701 | -0.89(-2.50%) |
Oct 17, 2003 | 36.04 | 36.04 | 35.27 | 35.61 | 169,323 | -0.31(-0.88%) |
Oct 16, 2003 | 35.59 | 36.22 | 35.50 | 35.93 | 124,472 | +0.34(+0.94%) |
Oct 15, 2003 | 35.59 | 35.63 | 35.39 | 35.59 | 98,321 | +0.10(+0.29%) |
Oct 14, 2003 | 36.07 | 36.07 | 35.46 | 35.49 | 221,040 | -0.51(-1.43%) |
Oct 13, 2003 | 35.39 | 36.32 | 35.39 | 36.00 | 93,646 | +0.84(+2.39%) |
Oct 10, 2003 | 35.22 | 35.37 | 35.16 | 35.16 | 39,737 | +0.17(+0.49%) |
Oct 09, 2003 | 35.52 | 35.83 | 35.08 | 34.99 | 132,069 | -0.14(-0.39%) |
Oct 08, 2003 | 34.84 | 35.42 | 34.84 | 35.13 | 72,316 | +0.32(+0.92%) |
Oct 07, 2003 | 34.70 | 34.87 | 34.53 | 34.81 | 168,592 | +0.10(+0.30%) |
Oct 06, 2003 | 34.81 | 34.94 | 34.27 | 34.70 | 249,236 | +0.05(+0.16%) |
Oct 03, 2003 | 35.00 | 35.09 | 34.48 | 34.65 | 134,990 | +0.05(+0.14%) |
Oct 02, 2003 | 34.48 | 34.65 | 34.13 | 34.60 | 133,676 | +0.16(+0.48%) |