Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 42.20 | 42.41 | 41.85 | 41.94 | 214,733 | -0.26(-0.61%) |
Dec 30, 2003 | 41.91 | 42.33 | 41.91 | 42.20 | 397,887 | +0.50(+1.19%) |
Dec 29, 2003 | 41.17 | 41.79 | 41.13 | 41.70 | 83,975 | +0.56(+1.37%) |
Dec 26, 2003 | 41.51 | 41.51 | 41.13 | 41.13 | 45,613 | -0.25(-0.60%) |
Dec 24, 2003 | 41.21 | 41.51 | 41.21 | 41.38 | 95,086 | +0.26(+0.62%) |
Dec 23, 2003 | 41.02 | 41.31 | 41.02 | 41.13 | 259,527 | +0.17(+0.42%) |
Dec 22, 2003 | 40.71 | 40.96 | 40.63 | 40.96 | 121,752 | +0.25(+0.61%) |
Dec 19, 2003 | 39.67 | 40.78 | 39.67 | 40.71 | 526,540 | +0.82(+2.06%) |
Dec 18, 2003 | 39.50 | 39.97 | 39.39 | 39.89 | 176,371 | +0.58(+1.48%) |
Dec 17, 2003 | 39.84 | 39.84 | 39.19 | 39.30 | 265,141 | -0.42(-1.05%) |
Dec 16, 2003 | 39.33 | 39.72 | 38.99 | 39.72 | 313,093 | -0.14(-0.34%) |
Dec 15, 2003 | 40.70 | 40.78 | 39.90 | 39.86 | 127,950 | -0.63(-1.56%) |
Dec 12, 2003 | 40.74 | 41.38 | 39.69 | 40.49 | 562,446 | +0.23(+0.57%) |
Dec 11, 2003 | 40.27 | 40.43 | 39.89 | 40.26 | 272,860 | +0.20(+0.49%) |
Dec 10, 2003 | 40.78 | 40.78 | 40.13 | 40.07 | 176,254 | -0.46(-1.14%) |
Dec 09, 2003 | 40.98 | 41.07 | 40.53 | 40.53 | 162,453 | -0.47(-1.15%) |
Dec 08, 2003 | 41.00 | 41.07 | 40.87 | 41.00 | 211,458 | +0.21(+0.52%) |
Dec 05, 2003 | 41.06 | 41.25 | 40.90 | 40.78 | 194,382 | -0.18(-0.44%) |
Dec 04, 2003 | 40.74 | 41.42 | 40.74 | 40.96 | 306,193 | +0.01(+0.02%) |
Dec 03, 2003 | 42.31 | 42.31 | 40.87 | 40.96 | 929,691 | -1.03(-2.44%) |
Dec 02, 2003 | 41.85 | 41.94 | 41.46 | 41.98 | 283,620 | +0.40(+0.97%) |
Dec 01, 2003 | 41.34 | 42.15 | 41.17 | 41.58 | 522,563 | +0.57(+1.40%) |
Nov 28, 2003 | 40.53 | 41.04 | 40.44 | 41.01 | 197,306 | +0.40(+0.99%) |
Nov 26, 2003 | 39.71 | 40.61 | 39.71 | 40.60 | 192,979 | +0.90(+2.26%) |
Nov 25, 2003 | 39.90 | 39.90 | 39.60 | 39.71 | 345,724 | -0.18(-0.45%) |
Nov 24, 2003 | 39.33 | 39.95 | 39.29 | 39.89 | 336,134 | +0.56(+1.41%) |
Nov 21, 2003 | 39.37 | 39.33 | 38.99 | 39.33 | 327,011 | -0.04(-0.11%) |
Nov 20, 2003 | 39.66 | 39.80 | 39.42 | 39.37 | 249,937 | -0.37(-0.93%) |
Nov 19, 2003 | 39.89 | 39.89 | 39.49 | 39.74 | 194,382 | +0.02(+0.04%) |
Nov 18, 2003 | 39.62 | 39.84 | 39.60 | 39.72 | 278,591 | +0.17(+0.43%) |
Nov 17, 2003 | 39.65 | 39.68 | 39.42 | 39.55 | 206,896 | -0.16(-0.41%) |
Nov 14, 2003 | 39.93 | 39.97 | 39.42 | 39.72 | 327,011 | -0.12(-0.30%) |
Nov 13, 2003 | 39.36 | 40.06 | 39.26 | 39.84 | 406,776 | +0.52(+1.33%) |
Nov 12, 2003 | 39.03 | 39.31 | 39.01 | 39.31 | 248,065 | +0.28(+0.72%) |
Nov 11, 2003 | 39.03 | 39.03 | 38.86 | 39.03 | 246,662 | -0.03(-0.09%) |
Nov 10, 2003 | 39.29 | 39.20 | 38.78 | 39.07 | 240,463 | -0.22(-0.57%) |
Nov 07, 2003 | 39.67 | 39.67 | 38.93 | 39.29 | 450,752 | -0.04(-0.11%) |
Nov 06, 2003 | 39.20 | 39.37 | 38.75 | 39.33 | 421,279 | +0.21(+0.55%) |
Nov 05, 2003 | 38.35 | 39.15 | 38.55 | 39.12 | 463,383 | +0.44(+1.13%) |
Nov 04, 2003 | 38.35 | 38.68 | 38.35 | 38.68 | 281,047 | +0.19(+0.49%) |
Nov 03, 2003 | 38.46 | 38.56 | 38.44 | 38.49 | 537,768 | +0.03(+0.09%) |
Oct 31, 2003 | 38.10 | 38.48 | 38.10 | 38.46 | 545,838 | +0.44(+1.15%) |
Oct 30, 2003 | 38.37 | 38.37 | 38.02 | 38.02 | 642,678 | -0.23(-0.60%) |
Oct 29, 2003 | 38.47 | 38.47 | 38.01 | 38.25 | 798,816 | -0.21(-0.56%) |
Oct 28, 2003 | 38.99 | 38.99 | 38.47 | 38.47 | 353,677 | -0.44(-1.14%) |
Oct 27, 2003 | 38.90 | 39.13 | 38.83 | 38.91 | 371,221 | -0.21(-0.52%) |
Oct 24, 2003 | 40.14 | 40.14 | 38.99 | 39.12 | 567,826 | -1.03(-2.56%) |
Oct 23, 2003 | 39.76 | 40.62 | 39.72 | 40.14 | 420,343 | +0.30(+0.75%) |
Oct 22, 2003 | 40.30 | 40.42 | 38.73 | 39.84 | 1,175,768 | -0.45(-1.12%) |
Oct 21, 2003 | 39.68 | 40.56 | 39.68 | 40.30 | 612,737 | +0.69(+1.75%) |
Oct 20, 2003 | 39.80 | 39.80 | 39.54 | 39.60 | 365,256 | -0.03(-0.09%) |
Oct 17, 2003 | 40.01 | 39.97 | 39.13 | 39.64 | 454,494 | -0.38(-0.94%) |
Oct 16, 2003 | 40.13 | 40.18 | 39.95 | 40.01 | 334,146 | +0.15(+0.39%) |
Oct 15, 2003 | 40.11 | 40.11 | 39.84 | 39.86 | 199,528 | -0.12(-0.30%) |
Oct 14, 2003 | 39.30 | 40.17 | 39.30 | 39.98 | 266,311 | +0.61(+1.54%) |
Oct 13, 2003 | 38.78 | 39.46 | 38.91 | 39.37 | 232,744 | +0.59(+1.52%) |
Oct 10, 2003 | 38.63 | 38.89 | 38.48 | 38.78 | 180,230 | +0.26(+0.67%) |
Oct 09, 2003 | 39.08 | 39.08 | 38.48 | 38.53 | 368,297 | -0.48(-1.23%) |
Oct 08, 2003 | 39.42 | 39.43 | 38.94 | 39.01 | 381,396 | -0.27(-0.67%) |
Oct 07, 2003 | 39.54 | 39.37 | 38.92 | 39.27 | 201,867 | -0.27(-0.67%) |
Oct 06, 2003 | 40.05 | 40.08 | 39.30 | 39.54 | 275,082 | -0.50(-1.26%) |
Oct 03, 2003 | 40.66 | 40.66 | 39.93 | 40.04 | 424,787 | -0.13(-0.32%) |
Oct 02, 2003 | 39.96 | 40.26 | 39.77 | 40.17 | 311,456 | +0.39(+0.99%) |