Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.97 | 36.97 | 36.00 | 36.21 | 205,134 | -0.66(-1.79%) |
Dec 30, 2003 | 36.59 | 37.48 | 36.38 | 36.87 | 295,035 | +0.48(+1.31%) |
Dec 29, 2003 | 36.66 | 36.66 | 36.13 | 36.40 | 179,595 | +0.66(+1.85%) |
Dec 26, 2003 | 35.52 | 35.75 | 35.52 | 35.74 | 56,741 | +0.31(+0.88%) |
Dec 24, 2003 | 35.40 | 35.44 | 35.33 | 35.42 | 67,657 | +0.17(+0.50%) |
Dec 23, 2003 | 35.23 | 35.38 | 35.09 | 35.25 | 137,991 | +0.01(+0.03%) |
Dec 22, 2003 | 34.99 | 35.24 | 34.90 | 35.24 | 184,641 | +0.50(+1.43%) |
Dec 19, 2003 | 35.01 | 35.17 | 34.74 | 34.74 | 128,208 | -0.36(-1.02%) |
Dec 18, 2003 | 35.05 | 35.22 | 34.81 | 35.10 | 191,850 | +0.06(+0.17%) |
Dec 17, 2003 | 34.83 | 35.07 | 34.72 | 35.05 | 140,257 | +0.12(+0.33%) |
Dec 16, 2003 | 34.86 | 34.86 | 34.83 | 34.93 | 238,911 | -0.03(-0.08%) |
Dec 15, 2003 | 35.40 | 35.46 | 34.59 | 34.96 | 374,637 | -0.01(-0.03%) |
Dec 12, 2003 | 33.64 | 34.97 | 33.63 | 34.97 | 470,408 | +1.66(+4.99%) |
Dec 11, 2003 | 33.26 | 33.45 | 33.22 | 33.31 | 184,435 | -0.15(-0.44%) |
Dec 10, 2003 | 33.60 | 33.60 | 33.40 | 33.45 | 126,046 | -0.07(-0.20%) |
Dec 09, 2003 | 34.13 | 34.13 | 33.50 | 33.52 | 91,548 | -0.52(-1.54%) |
Dec 08, 2003 | 33.99 | 34.02 | 33.89 | 34.05 | 151,585 | +0.28(+0.83%) |
Dec 05, 2003 | 33.87 | 33.97 | 33.70 | 33.76 | 114,409 | -0.08(-0.23%) |
Dec 04, 2003 | 33.98 | 33.98 | 33.76 | 33.84 | 204,722 | -0.05(-0.14%) |
Dec 03, 2003 | 33.64 | 33.99 | 33.64 | 33.89 | 350,540 | +0.09(+0.26%) |
Dec 02, 2003 | 33.95 | 34.09 | 33.71 | 33.80 | 166,826 | -0.21(-0.63%) |
Dec 01, 2003 | 33.99 | 34.03 | 33.87 | 34.02 | 142,523 | +0.22(+0.66%) |
Nov 28, 2003 | 33.55 | 33.98 | 33.55 | 33.79 | 58,698 | +0.11(+0.32%) |
Nov 26, 2003 | 33.50 | 33.79 | 33.50 | 33.69 | 170,533 | +0.18(+0.55%) |
Nov 25, 2003 | 33.46 | 33.58 | 33.32 | 33.50 | 151,070 | -0.10(-0.29%) |
Nov 24, 2003 | 33.11 | 33.60 | 33.11 | 33.60 | 197,616 | +0.62(+1.88%) |
Nov 21, 2003 | 33.12 | 33.12 | 32.93 | 32.98 | 215,844 | -0.04(-0.12%) |
Nov 20, 2003 | 33.11 | 33.28 | 32.97 | 33.02 | 163,118 | -0.26(-0.79%) |
Nov 19, 2003 | 33.40 | 33.43 | 33.15 | 33.28 | 130,165 | +0.05(+0.15%) |
Nov 18, 2003 | 33.26 | 33.41 | 33.12 | 33.23 | 80,323 | -0.17(-0.52%) |
Nov 17, 2003 | 33.27 | 33.40 | 33.02 | 33.40 | 153,953 | +0.00(+0.00%) |
Nov 14, 2003 | 33.44 | 33.69 | 33.40 | 33.40 | 144,170 | -0.11(-0.32%) |
Nov 13, 2003 | 33.40 | 33.60 | 33.19 | 33.51 | 208,326 | +0.03(+0.09%) |
Nov 12, 2003 | 33.18 | 33.36 | 33.06 | 33.48 | 153,644 | +0.45(+1.35%) |
Nov 11, 2003 | 32.88 | 33.10 | 32.87 | 33.04 | 199,058 | +0.01(+0.03%) |
Nov 10, 2003 | 32.84 | 33.08 | 32.84 | 33.03 | 331,695 | +0.42(+1.28%) |
Nov 07, 2003 | 32.48 | 32.61 | 32.29 | 32.61 | 256,520 | +0.31(+0.96%) |
Nov 06, 2003 | 32.37 | 32.37 | 32.22 | 32.30 | 213,990 | -0.07(-0.21%) |
Nov 05, 2003 | 32.01 | 32.39 | 32.14 | 32.37 | 332,416 | +0.37(+1.15%) |
Nov 04, 2003 | 32.01 | 32.09 | 31.92 | 32.00 | 261,257 | -0.08(-0.24%) |
Nov 03, 2003 | 32.12 | 32.12 | 32.12 | 32.07 | 132,070 | -0.01(-0.03%) |
Oct 31, 2003 | 32.52 | 32.53 | 32.08 | 32.08 | 157,866 | -0.11(-0.33%) |
Oct 30, 2003 | 31.44 | 32.41 | 31.44 | 32.19 | 164,869 | +0.83(+2.63%) |
Oct 29, 2003 | 31.74 | 32.04 | 31.28 | 31.37 | 226,142 | -0.38(-1.19%) |
Oct 28, 2003 | 32.11 | 32.39 | 31.71 | 31.74 | 265,892 | -0.45(-1.39%) |
Oct 27, 2003 | 32.19 | 32.28 | 32.05 | 32.19 | 116,366 | +0.34(+1.07%) |
Oct 24, 2003 | 32.05 | 32.05 | 31.80 | 31.85 | 150,658 | -0.19(-0.61%) |
Oct 23, 2003 | 31.96 | 32.09 | 31.75 | 32.05 | 174,137 | +0.10(+0.30%) |
Oct 22, 2003 | 32.16 | 32.23 | 31.85 | 31.95 | 225,833 | -0.14(-0.42%) |
Oct 21, 2003 | 32.19 | 32.24 | 31.79 | 32.08 | 304,715 | +0.64(+2.04%) |
Oct 20, 2003 | 31.70 | 31.82 | 31.33 | 31.44 | 181,449 | -0.35(-1.10%) |
Oct 17, 2003 | 31.95 | 32.05 | 31.59 | 31.79 | 158,999 | +0.01(+0.03%) |
Oct 16, 2003 | 32.04 | 32.13 | 31.73 | 31.78 | 139,433 | -0.25(-0.79%) |
Oct 15, 2003 | 32.29 | 32.29 | 31.90 | 32.04 | 79,808 | -0.09(-0.27%) |
Oct 14, 2003 | 32.05 | 32.16 | 31.96 | 32.12 | 277,940 | +0.03(+0.09%) |
Oct 13, 2003 | 32.05 | 32.22 | 31.95 | 32.09 | 242,000 | +0.05(+0.15%) |
Oct 10, 2003 | 32.26 | 32.26 | 32.00 | 32.05 | 85,163 | -0.15(-0.45%) |
Oct 09, 2003 | 32.34 | 32.34 | 32.19 | 32.19 | 171,460 | +0.01(+0.03%) |
Oct 08, 2003 | 32.77 | 32.77 | 32.18 | 32.18 | 145,921 | -0.04(-0.12%) |
Oct 07, 2003 | 32.29 | 32.35 | 32.00 | 32.22 | 172,489 | -0.07(-0.21%) |
Oct 06, 2003 | 32.15 | 32.34 | 32.15 | 32.29 | 165,796 | +0.15(+0.45%) |
Oct 03, 2003 | 32.01 | 32.12 | 31.93 | 32.14 | 197,204 | +0.34(+1.07%) |
Oct 02, 2003 | 31.75 | 32.02 | 31.72 | 31.80 | 233,041 | +0.05(+0.15%) |