Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 35.67 | 35.75 | 35.47 | 35.47 | 103,903 | -0.15(-0.41%) |
Dec 30, 2003 | 35.45 | 35.60 | 35.45 | 35.62 | 190,784 | +0.14(+0.39%) |
Dec 29, 2003 | 35.17 | 35.44 | 35.17 | 35.48 | 20,971 | +0.23(+0.67%) |
Dec 26, 2003 | 35.25 | 35.28 | 35.15 | 35.24 | 5,038 | +0.01(+0.04%) |
Dec 24, 2003 | 35.25 | 35.28 | 35.13 | 35.23 | 7,898 | -0.10(-0.27%) |
Dec 23, 2003 | 35.39 | 35.40 | 35.15 | 35.32 | 44,529 | +0.10(+0.27%) |
Dec 22, 2003 | 35.15 | 35.23 | 35.00 | 35.23 | 101,996 | +0.09(+0.25%) |
Dec 19, 2003 | 35.26 | 35.26 | 35.10 | 35.14 | 42,895 | +0.00(+0.00%) |
Dec 18, 2003 | 35.05 | 35.20 | 34.95 | 35.14 | 36,359 | +0.14(+0.40%) |
Dec 17, 2003 | 34.95 | 35.04 | 34.92 | 35.00 | 24,375 | -0.01(-0.04%) |
Dec 16, 2003 | 34.91 | 35.01 | 34.78 | 35.01 | 17,430 | +0.09(+0.25%) |
Dec 15, 2003 | 34.98 | 35.06 | 34.91 | 34.93 | 84,429 | +0.19(+0.55%) |
Dec 12, 2003 | 34.59 | 34.72 | 34.40 | 34.73 | 23,286 | +0.09(+0.25%) |
Dec 11, 2003 | 34.54 | 34.81 | 34.48 | 34.65 | 41,942 | +0.16(+0.47%) |
Dec 10, 2003 | 34.54 | 34.58 | 34.31 | 34.48 | 33,363 | -0.07(-0.19%) |
Dec 09, 2003 | 34.73 | 34.73 | 34.54 | 34.55 | 31,729 | -0.26(-0.74%) |
Dec 08, 2003 | 34.69 | 34.78 | 34.51 | 34.81 | 186,154 | +0.28(+0.81%) |
Dec 05, 2003 | 34.68 | 34.70 | 34.47 | 34.53 | 33,771 | -0.17(-0.49%) |
Dec 04, 2003 | 34.72 | 34.75 | 34.61 | 34.70 | 52,700 | +0.05(+0.15%) |
Dec 03, 2003 | 34.97 | 34.98 | 34.65 | 34.65 | 27,507 | -0.16(-0.46%) |
Dec 02, 2003 | 34.82 | 34.90 | 34.70 | 34.81 | 156,467 | -0.10(-0.27%) |
Dec 01, 2003 | 34.73 | 34.90 | 34.65 | 34.90 | 150,611 | +0.20(+0.57%) |
Nov 28, 2003 | 34.55 | 34.70 | 34.51 | 34.70 | 16,477 | +0.12(+0.34%) |
Nov 26, 2003 | 34.59 | 34.59 | 34.30 | 34.59 | 23,422 | +0.09(+0.26%) |
Nov 25, 2003 | 34.26 | 34.50 | 34.26 | 34.50 | 127,053 | +0.19(+0.56%) |
Nov 24, 2003 | 33.97 | 34.35 | 34.23 | 34.31 | 28,188 | +0.34(+0.99%) |
Nov 21, 2003 | 33.82 | 34.00 | 33.87 | 33.97 | 18,520 | +0.15(+0.46%) |
Nov 20, 2003 | 33.93 | 34.12 | 33.82 | 33.82 | 16,068 | -0.24(-0.71%) |
Nov 19, 2003 | 33.87 | 34.10 | 33.82 | 34.06 | 60,054 | +0.15(+0.43%) |
Nov 18, 2003 | 34.06 | 34.12 | 33.79 | 33.91 | 21,924 | -0.12(-0.35%) |
Nov 17, 2003 | 33.90 | 34.03 | 33.78 | 34.03 | 30,776 | -0.07(-0.22%) |
Nov 14, 2003 | 34.27 | 34.31 | 33.94 | 34.10 | 143,530 | -0.12(-0.36%) |
Nov 13, 2003 | 34.04 | 34.22 | 34.04 | 34.23 | 25,328 | -0.04(-0.13%) |
Nov 12, 2003 | 33.85 | 34.27 | 33.82 | 34.27 | 95,460 | +0.45(+1.32%) |
Nov 11, 2003 | 33.83 | 33.85 | 33.71 | 33.82 | 59,645 | +0.04(+0.13%) |
Nov 10, 2003 | 33.93 | 33.93 | 33.78 | 33.78 | 195,278 | -0.22(-0.65%) |
Nov 07, 2003 | 33.90 | 34.08 | 33.93 | 34.00 | 18,928 | +0.10(+0.30%) |
Nov 06, 2003 | 33.71 | 33.93 | 33.63 | 33.90 | 18,928 | +0.23(+0.68%) |
Nov 05, 2003 | 33.92 | 33.76 | 33.57 | 33.67 | 18,111 | -0.16(-0.48%) |
Nov 04, 2003 | 33.92 | 33.92 | 33.79 | 33.83 | 35,851 | -0.10(-0.30%) |
Nov 03, 2003 | 33.86 | 33.93 | 33.86 | 33.93 | 51,710 | +0.36(+1.07%) |
Oct 31, 2003 | 33.68 | 33.68 | 33.56 | 33.57 | 68,633 | -0.09(-0.26%) |
Oct 30, 2003 | 33.60 | 33.66 | 33.60 | 33.66 | 23,013 | +0.10(+0.31%) |
Oct 29, 2003 | 33.34 | 33.63 | 33.34 | 33.56 | 41,806 | +0.15(+0.44%) |
Oct 28, 2003 | 33.10 | 33.41 | 33.13 | 33.41 | 153,880 | +0.32(+0.95%) |
Oct 27, 2003 | 33.05 | 33.29 | 32.99 | 33.10 | 30,231 | +0.01(+0.04%) |
Oct 24, 2003 | 32.94 | 33.08 | 32.78 | 33.08 | 12,936 | +0.06(+0.18%) |
Oct 23, 2003 | 33.01 | 33.13 | 32.93 | 33.02 | 26,690 | -0.10(-0.29%) |
Oct 22, 2003 | 33.17 | 33.21 | 32.95 | 33.12 | 13,617 | -0.04(-0.13%) |
Oct 21, 2003 | 33.25 | 33.25 | 33.16 | 33.16 | 14,298 | -0.06(-0.18%) |
Oct 20, 2003 | 33.16 | 33.17 | 33.16 | 33.22 | 12,664 | +0.21(+0.62%) |
Oct 17, 2003 | 33.07 | 33.33 | 33.02 | 33.02 | 46,572 | -0.33(-0.99%) |
Oct 16, 2003 | 33.16 | 33.35 | 33.11 | 33.35 | 25,056 | +0.12(+0.35%) |
Oct 15, 2003 | 33.36 | 33.37 | 33.15 | 33.23 | 40,036 | -0.13(-0.40%) |
Oct 14, 2003 | 33.30 | 33.31 | 33.16 | 33.36 | 271,673 | +0.10(+0.29%) |
Oct 13, 2003 | 33.29 | 33.41 | 33.20 | 33.27 | 94,915 | +0.11(+0.33%) |
Oct 10, 2003 | 33.16 | 33.26 | 33.11 | 33.16 | 163,412 | +0.01(+0.02%) |
Oct 09, 2003 | 33.38 | 33.47 | 33.34 | 33.15 | 81,161 | -0.04(-0.13%) |
Oct 08, 2003 | 33.09 | 33.24 | 33.07 | 33.19 | 76,259 | -0.05(-0.15%) |
Oct 07, 2003 | 33.13 | 33.24 | 33.03 | 33.24 | 78,029 | +0.10(+0.31%) |
Oct 06, 2003 | 33.10 | 33.16 | 32.94 | 33.14 | 176,077 | +0.10(+0.29%) |
Oct 03, 2003 | 33.07 | 33.21 | 33.01 | 33.05 | 187,379 | +0.17(+0.51%) |
Oct 02, 2003 | 32.84 | 32.84 | 32.71 | 32.88 | 63,322 | +0.10(+0.29%) |