Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 37.93 | 38.85 | 37.93 | 38.17 | 181,661 | +0.91(+2.45%) |
Dec 30, 2003 | 37.94 | 38.36 | 36.68 | 37.26 | 344,955 | -1.98(-5.05%) |
Dec 29, 2003 | 37.38 | 39.79 | 37.60 | 39.24 | 403,509 | +1.85(+4.96%) |
Dec 26, 2003 | 37.64 | 37.94 | 37.13 | 37.38 | 142,382 | -0.28(-0.74%) |
Dec 24, 2003 | 36.79 | 38.21 | 36.49 | 37.66 | 301,677 | +0.97(+2.64%) |
Dec 23, 2003 | 35.86 | 37.11 | 35.86 | 36.70 | 516,797 | +0.70(+1.96%) |
Dec 22, 2003 | 35.20 | 36.13 | 35.06 | 35.99 | 505,159 | +2.84(+8.58%) |
Dec 19, 2003 | 32.86 | 33.27 | 32.86 | 33.15 | 48,915 | +0.48(+1.48%) |
Dec 18, 2003 | 32.45 | 32.83 | 32.45 | 32.67 | 41,823 | +0.16(+0.51%) |
Dec 17, 2003 | 32.86 | 32.86 | 32.18 | 32.50 | 84,738 | -0.60(-1.83%) |
Dec 16, 2003 | 32.78 | 33.11 | 32.52 | 33.11 | 79,829 | +0.79(+2.43%) |
Dec 15, 2003 | 33.00 | 33.17 | 32.32 | 32.32 | 108,014 | -1.50(-4.44%) |
Dec 12, 2003 | 33.66 | 33.82 | 33.00 | 33.82 | 96,740 | -0.07(-0.19%) |
Dec 11, 2003 | 33.13 | 33.91 | 33.08 | 33.89 | 158,021 | +1.23(+3.77%) |
Dec 10, 2003 | 33.44 | 33.55 | 32.28 | 32.65 | 94,740 | -0.34(-1.03%) |
Dec 09, 2003 | 33.11 | 33.42 | 33.00 | 33.00 | 178,206 | +0.74(+2.30%) |
Dec 08, 2003 | 32.09 | 32.37 | 31.40 | 32.25 | 116,197 | +0.17(+0.51%) |
Dec 05, 2003 | 32.34 | 32.59 | 32.03 | 32.09 | 57,826 | -0.96(-2.91%) |
Dec 04, 2003 | 32.72 | 33.05 | 32.36 | 33.05 | 119,470 | +1.10(+3.44%) |
Dec 03, 2003 | 33.27 | 33.50 | 31.95 | 31.95 | 173,114 | -1.13(-3.42%) |
Dec 02, 2003 | 33.00 | 33.11 | 33.00 | 33.08 | 94,376 | -0.46(-1.36%) |
Dec 01, 2003 | 33.53 | 33.55 | 33.11 | 33.54 | 273,673 | +1.59(+4.97%) |
Nov 28, 2003 | 32.12 | 32.12 | 31.79 | 31.95 | 98,558 | +0.58(+1.84%) |
Nov 26, 2003 | 31.51 | 31.56 | 31.26 | 31.37 | 62,917 | +0.31(+0.99%) |
Nov 25, 2003 | 30.93 | 31.51 | 30.93 | 31.07 | 115,652 | +0.63(+2.08%) |
Nov 24, 2003 | 30.11 | 30.49 | 30.09 | 30.43 | 316,770 | +0.62(+2.08%) |
Nov 21, 2003 | 31.01 | 31.01 | 29.70 | 29.81 | 434,240 | -1.29(-4.14%) |
Nov 20, 2003 | 30.97 | 31.24 | 30.96 | 31.10 | 85,466 | -0.25(-0.79%) |
Nov 19, 2003 | 31.07 | 31.35 | 30.88 | 31.35 | 84,375 | -0.05(-0.18%) |
Nov 18, 2003 | 31.48 | 31.89 | 31.36 | 31.40 | 146,747 | +0.31(+0.99%) |
Nov 17, 2003 | 31.10 | 31.13 | 30.85 | 31.09 | 398,781 | -0.89(-2.77%) |
Nov 14, 2003 | 32.86 | 32.89 | 31.98 | 31.98 | 108,560 | -0.96(-2.92%) |
Nov 13, 2003 | 32.72 | 33.37 | 32.45 | 32.94 | 171,659 | -0.33(-0.99%) |
Nov 12, 2003 | 32.20 | 33.66 | 32.31 | 33.27 | 279,674 | +1.07(+3.31%) |
Nov 11, 2003 | 32.17 | 32.31 | 32.17 | 32.20 | 81,283 | -0.02(-0.07%) |
Nov 10, 2003 | 32.98 | 32.98 | 32.23 | 32.23 | 199,299 | -0.87(-2.63%) |
Nov 07, 2003 | 33.13 | 33.16 | 32.95 | 33.09 | 152,020 | -0.20(-0.61%) |
Nov 06, 2003 | 33.60 | 33.68 | 33.11 | 33.30 | 138,927 | -0.95(-2.76%) |
Nov 05, 2003 | 34.70 | 34.51 | 34.10 | 34.24 | 71,646 | -0.51(-1.47%) |
Nov 04, 2003 | 34.70 | 34.79 | 34.60 | 34.76 | 82,052 | -0.16(-0.47%) |
Nov 03, 2003 | 33.93 | 34.91 | 34.75 | 34.92 | 93,289 | +0.99(+2.92%) |
Oct 31, 2003 | 34.37 | 34.47 | 33.93 | 33.93 | 76,374 | -0.76(-2.20%) |
Oct 30, 2003 | 35.72 | 34.73 | 34.18 | 34.69 | 129,653 | -1.02(-2.86%) |
Oct 29, 2003 | 35.00 | 35.75 | 34.73 | 35.72 | 138,927 | +0.29(+0.81%) |
Oct 28, 2003 | 34.78 | 35.88 | 34.78 | 35.43 | 204,755 | +1.34(+3.92%) |
Oct 27, 2003 | 33.77 | 34.10 | 33.77 | 34.10 | 82,192 | +0.93(+2.82%) |
Oct 24, 2003 | 33.27 | 33.41 | 33.13 | 33.16 | 108,196 | +0.13(+0.40%) |
Oct 23, 2003 | 33.00 | 33.03 | 32.74 | 33.03 | 164,204 | -0.49(-1.46%) |
Oct 22, 2003 | 33.77 | 33.81 | 33.33 | 33.52 | 64,190 | +0.28(+0.84%) |
Oct 21, 2003 | 33.57 | 33.57 | 33.17 | 33.24 | 138,927 | -1.33(-3.85%) |
Oct 20, 2003 | 34.18 | 34.57 | 34.18 | 34.57 | 85,466 | +1.02(+3.05%) |
Oct 17, 2003 | 33.96 | 34.06 | 33.45 | 33.55 | 74,555 | +0.36(+1.09%) |
Oct 16, 2003 | 32.45 | 33.40 | 32.17 | 33.18 | 156,930 | +1.01(+3.15%) |
Oct 15, 2003 | 33.00 | 33.00 | 31.90 | 32.17 | 311,315 | -1.65(-4.88%) |
Oct 14, 2003 | 33.71 | 34.34 | 33.66 | 33.82 | 344,228 | -1.68(-4.73%) |
Oct 13, 2003 | 35.29 | 35.64 | 35.29 | 35.50 | 119,107 | +0.59(+1.69%) |
Oct 10, 2003 | 35.33 | 35.33 | 34.21 | 34.91 | 155,657 | +0.01(+0.02%) |
Oct 09, 2003 | 34.92 | 34.92 | 34.49 | 34.90 | 200,027 | +1.80(+5.43%) |
Oct 08, 2003 | 32.72 | 33.13 | 32.64 | 33.11 | 153,293 | +1.01(+3.14%) |
Oct 07, 2003 | 31.88 | 32.58 | 31.76 | 32.10 | 149,474 | +1.08(+3.49%) |
Oct 06, 2003 | 30.71 | 30.93 | 30.71 | 31.02 | 60,371 | +0.49(+1.62%) |
Oct 03, 2003 | 30.50 | 30.63 | 30.43 | 30.52 | 76,192 | +0.10(+0.33%) |
Oct 02, 2003 | 30.30 | 30.52 | 30.11 | 30.42 | 85,829 | +0.55(+1.84%) |