Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.89 | 36.89 | 35.92 | 36.14 | 205,560 | -0.66(-1.79%) |
Dec 30, 2003 | 36.51 | 37.41 | 36.30 | 36.80 | 295,647 | +0.47(+1.31%) |
Dec 29, 2003 | 36.58 | 36.58 | 36.06 | 36.32 | 179,968 | +0.66(+1.85%) |
Dec 26, 2003 | 35.45 | 35.68 | 35.45 | 35.66 | 56,859 | +0.31(+0.88%) |
Dec 24, 2003 | 35.32 | 35.37 | 35.25 | 35.35 | 67,797 | +0.17(+0.50%) |
Dec 23, 2003 | 35.16 | 35.30 | 35.02 | 35.18 | 138,278 | +0.01(+0.03%) |
Dec 22, 2003 | 34.92 | 35.17 | 34.83 | 35.17 | 185,024 | +0.49(+1.43%) |
Dec 19, 2003 | 34.93 | 35.10 | 34.67 | 34.67 | 128,475 | -0.36(-1.02%) |
Dec 18, 2003 | 34.97 | 35.15 | 34.74 | 35.03 | 192,248 | +0.06(+0.17%) |
Dec 17, 2003 | 34.76 | 34.99 | 34.64 | 34.97 | 140,548 | +0.12(+0.33%) |
Dec 16, 2003 | 34.79 | 34.79 | 34.76 | 34.86 | 239,407 | -0.03(-0.08%) |
Dec 15, 2003 | 35.32 | 35.39 | 34.52 | 34.89 | 375,415 | -0.01(-0.03%) |
Dec 12, 2003 | 33.57 | 34.90 | 33.56 | 34.90 | 471,384 | +1.66(+4.99%) |
Dec 11, 2003 | 33.19 | 33.38 | 33.15 | 33.24 | 184,818 | -0.15(-0.44%) |
Dec 10, 2003 | 33.53 | 33.53 | 33.34 | 33.38 | 126,308 | -0.07(-0.20%) |
Dec 09, 2003 | 34.06 | 34.06 | 33.43 | 33.45 | 91,738 | -0.52(-1.54%) |
Dec 08, 2003 | 33.92 | 33.95 | 33.82 | 33.98 | 151,899 | +0.28(+0.83%) |
Dec 05, 2003 | 33.80 | 33.90 | 33.63 | 33.69 | 114,647 | -0.08(-0.23%) |
Dec 04, 2003 | 33.91 | 33.91 | 33.69 | 33.77 | 205,147 | -0.05(-0.14%) |
Dec 03, 2003 | 33.57 | 33.92 | 33.57 | 33.82 | 351,268 | +0.09(+0.26%) |
Dec 02, 2003 | 33.88 | 34.02 | 33.64 | 33.73 | 167,172 | -0.21(-0.63%) |
Dec 01, 2003 | 33.92 | 33.96 | 33.80 | 33.95 | 142,818 | +0.22(+0.66%) |
Nov 28, 2003 | 33.48 | 33.91 | 33.48 | 33.72 | 58,819 | +0.11(+0.32%) |
Nov 26, 2003 | 33.43 | 33.72 | 33.43 | 33.62 | 170,887 | +0.18(+0.55%) |
Nov 25, 2003 | 33.39 | 33.51 | 33.25 | 33.43 | 151,383 | -0.10(-0.29%) |
Nov 24, 2003 | 33.04 | 33.53 | 33.04 | 33.53 | 198,027 | +0.62(+1.88%) |
Nov 21, 2003 | 33.05 | 33.05 | 32.86 | 32.91 | 216,292 | -0.04(-0.12%) |
Nov 20, 2003 | 33.04 | 33.21 | 32.90 | 32.95 | 163,457 | -0.26(-0.79%) |
Nov 19, 2003 | 33.34 | 33.36 | 33.08 | 33.21 | 130,435 | +0.05(+0.15%) |
Nov 18, 2003 | 33.19 | 33.35 | 33.05 | 33.16 | 80,490 | -0.17(-0.52%) |
Nov 17, 2003 | 33.20 | 33.34 | 32.95 | 33.34 | 154,273 | +0.00(+0.00%) |
Nov 14, 2003 | 33.37 | 33.62 | 33.33 | 33.34 | 144,469 | -0.11(-0.32%) |
Nov 13, 2003 | 33.34 | 33.53 | 33.12 | 33.44 | 208,759 | +0.03(+0.09%) |
Nov 12, 2003 | 33.11 | 33.29 | 33.00 | 33.41 | 153,963 | +0.45(+1.35%) |
Nov 11, 2003 | 32.81 | 33.04 | 32.80 | 32.97 | 199,471 | +0.01(+0.03%) |
Nov 10, 2003 | 32.77 | 33.02 | 32.77 | 32.96 | 332,384 | +0.42(+1.28%) |
Nov 07, 2003 | 32.42 | 32.54 | 32.22 | 32.54 | 257,053 | +0.31(+0.96%) |
Nov 06, 2003 | 32.30 | 32.30 | 32.15 | 32.23 | 214,434 | -0.07(-0.21%) |
Nov 05, 2003 | 31.94 | 32.32 | 32.08 | 32.30 | 333,106 | +0.37(+1.15%) |
Nov 04, 2003 | 31.94 | 32.03 | 31.85 | 31.93 | 261,800 | -0.08(-0.24%) |
Nov 03, 2003 | 32.06 | 32.06 | 32.06 | 32.01 | 132,344 | -0.01(-0.03%) |
Oct 31, 2003 | 32.45 | 32.46 | 32.02 | 32.02 | 158,194 | -0.11(-0.33%) |
Oct 30, 2003 | 31.38 | 32.35 | 31.38 | 32.12 | 165,211 | +0.82(+2.63%) |
Oct 29, 2003 | 31.68 | 31.97 | 31.21 | 31.30 | 226,611 | -0.38(-1.19%) |
Oct 28, 2003 | 32.05 | 32.32 | 31.64 | 31.68 | 266,443 | -0.45(-1.39%) |
Oct 27, 2003 | 32.12 | 32.21 | 31.98 | 32.12 | 116,607 | +0.34(+1.07%) |
Oct 24, 2003 | 31.98 | 31.98 | 31.74 | 31.79 | 150,971 | -0.19(-0.61%) |
Oct 23, 2003 | 31.89 | 32.03 | 31.69 | 31.98 | 174,499 | +0.10(+0.30%) |
Oct 22, 2003 | 32.10 | 32.16 | 31.79 | 31.88 | 226,301 | -0.14(-0.42%) |
Oct 21, 2003 | 32.12 | 32.17 | 31.73 | 32.02 | 305,347 | +0.64(+2.04%) |
Oct 20, 2003 | 31.63 | 31.76 | 31.26 | 31.38 | 181,825 | -0.35(-1.10%) |
Oct 17, 2003 | 31.88 | 31.98 | 31.52 | 31.73 | 159,329 | +0.01(+0.03%) |
Oct 16, 2003 | 31.97 | 32.07 | 31.67 | 31.72 | 139,723 | -0.25(-0.79%) |
Oct 15, 2003 | 32.22 | 32.22 | 31.83 | 31.97 | 79,974 | -0.09(-0.27%) |
Oct 14, 2003 | 31.99 | 32.10 | 31.89 | 32.06 | 278,517 | +0.03(+0.09%) |
Oct 13, 2003 | 31.98 | 32.15 | 31.88 | 32.03 | 242,503 | +0.05(+0.15%) |
Oct 10, 2003 | 32.19 | 32.19 | 31.93 | 31.98 | 85,340 | -0.15(-0.45%) |
Oct 09, 2003 | 32.27 | 32.27 | 32.12 | 32.12 | 171,816 | +0.01(+0.03%) |
Oct 08, 2003 | 32.71 | 32.71 | 32.11 | 32.11 | 146,224 | -0.04(-0.12%) |
Oct 07, 2003 | 32.22 | 32.28 | 31.93 | 32.15 | 172,847 | -0.07(-0.21%) |
Oct 06, 2003 | 32.09 | 32.27 | 32.09 | 32.22 | 166,140 | +0.15(+0.45%) |
Oct 03, 2003 | 31.94 | 32.06 | 31.86 | 32.08 | 197,614 | +0.34(+1.07%) |
Oct 02, 2003 | 31.69 | 31.95 | 31.65 | 31.74 | 233,525 | +0.05(+0.15%) |