Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 35.99 | 36.52 | 35.77 | 36.40 | 948,565 | +0.41(+1.14%) |
Dec 30, 2003 | 35.94 | 36.01 | 35.48 | 35.99 | 644,339 | +0.05(+0.13%) |
Dec 29, 2003 | 36.04 | 36.22 | 35.51 | 35.94 | 818,183 | -0.09(-0.25%) |
Dec 26, 2003 | 35.71 | 36.20 | 35.71 | 36.03 | 336,884 | +0.38(+1.06%) |
Dec 24, 2003 | 35.45 | 35.77 | 35.07 | 35.65 | 442,928 | +0.10(+0.29%) |
Dec 23, 2003 | 35.22 | 35.55 | 35.14 | 35.55 | 715,987 | +0.46(+1.31%) |
Dec 22, 2003 | 34.93 | 35.51 | 34.77 | 35.09 | 808,869 | +0.15(+0.44%) |
Dec 19, 2003 | 35.21 | 35.21 | 34.48 | 34.93 | 937,886 | -0.27(-0.78%) |
Dec 18, 2003 | 34.66 | 35.20 | 34.44 | 35.21 | 952,539 | +0.73(+2.13%) |
Dec 17, 2003 | 33.79 | 34.63 | 33.62 | 34.48 | 790,740 | +0.64(+1.90%) |
Dec 16, 2003 | 34.19 | 34.29 | 33.28 | 33.83 | 1,461,528 | -0.36(-1.06%) |
Dec 15, 2003 | 35.55 | 35.80 | 34.33 | 34.19 | 896,288 | -0.64(-1.83%) |
Dec 12, 2003 | 35.06 | 35.06 | 34.58 | 34.83 | 634,902 | -0.22(-0.62%) |
Dec 11, 2003 | 33.77 | 35.43 | 33.77 | 35.05 | 1,388,266 | +1.28(+3.79%) |
Dec 10, 2003 | 34.05 | 34.08 | 33.54 | 33.77 | 1,220,010 | -0.10(-0.31%) |
Dec 09, 2003 | 34.65 | 34.93 | 33.86 | 33.87 | 844,383 | -0.78(-2.25%) |
Dec 08, 2003 | 34.22 | 34.65 | 34.22 | 34.65 | 1,057,094 | +0.35(+1.01%) |
Dec 05, 2003 | 34.39 | 34.55 | 34.11 | 34.31 | 1,252,544 | -0.35(-1.00%) |
Dec 04, 2003 | 35.39 | 35.43 | 33.94 | 34.65 | 1,768,735 | -0.73(-2.07%) |
Dec 03, 2003 | 36.16 | 36.24 | 35.31 | 35.39 | 1,210,821 | -0.65(-1.81%) |
Dec 02, 2003 | 36.68 | 36.68 | 36.00 | 36.04 | 988,549 | -0.36(-1.00%) |
Dec 01, 2003 | 36.65 | 36.89 | 35.84 | 36.40 | 1,236,153 | -0.12(-0.33%) |
Nov 28, 2003 | 36.11 | 36.59 | 36.04 | 36.52 | 805,517 | +0.41(+1.14%) |
Nov 26, 2003 | 36.32 | 36.38 | 35.69 | 36.11 | 1,129,984 | +0.30(+0.83%) |
Nov 25, 2003 | 35.77 | 36.08 | 35.51 | 35.81 | 2,081,654 | -0.06(-0.18%) |
Nov 24, 2003 | 34.63 | 35.94 | 34.51 | 35.88 | 1,654,868 | +1.71(+5.00%) |
Nov 21, 2003 | 34.62 | 34.63 | 33.98 | 34.17 | 1,663,063 | -0.45(-1.30%) |
Nov 20, 2003 | 33.60 | 34.91 | 33.60 | 34.62 | 2,270,523 | +0.89(+2.63%) |
Nov 19, 2003 | 33.56 | 33.78 | 33.55 | 33.73 | 1,538,641 | +0.21(+0.62%) |
Nov 18, 2003 | 34.31 | 34.54 | 33.84 | 33.53 | 2,304,050 | -0.80(-2.32%) |
Nov 17, 2003 | 34.41 | 34.86 | 34.02 | 34.32 | 2,311,748 | -0.60(-1.71%) |
Nov 14, 2003 | 36.24 | 36.30 | 34.87 | 34.92 | 3,563,672 | -1.08(-3.00%) |
Nov 13, 2003 | 36.84 | 37.45 | 35.81 | 36.00 | 6,008,287 | -2.76(-7.13%) |
Nov 12, 2003 | 39.58 | 39.58 | 38.73 | 38.76 | 2,120,272 | -0.48(-1.21%) |
Nov 11, 2003 | 39.46 | 39.82 | 38.84 | 39.24 | 3,133,284 | +1.22(+3.22%) |
Nov 10, 2003 | 38.17 | 38.23 | 37.84 | 38.01 | 1,636,241 | -0.01(-0.02%) |
Nov 07, 2003 | 38.33 | 38.34 | 37.96 | 38.02 | 948,690 | -0.33(-0.86%) |
Nov 06, 2003 | 38.04 | 38.41 | 37.97 | 38.35 | 1,223,114 | +0.43(+1.15%) |
Nov 05, 2003 | 38.71 | 38.00 | 37.68 | 37.91 | 1,062,681 | -0.36(-0.95%) |
Nov 04, 2003 | 38.71 | 38.71 | 38.18 | 38.28 | 1,163,014 | -0.60(-1.55%) |
Nov 03, 2003 | 38.35 | 38.96 | 38.35 | 38.88 | 958,791 | +0.67(+1.75%) |
Oct 31, 2003 | 37.77 | 38.25 | 37.69 | 38.21 | 1,189,215 | +0.57(+1.52%) |
Oct 30, 2003 | 38.09 | 38.11 | 37.34 | 37.64 | 1,154,073 | -0.06(-0.15%) |
Oct 29, 2003 | 36.74 | 37.81 | 36.56 | 37.70 | 2,152,806 | +0.65(+1.76%) |
Oct 28, 2003 | 35.93 | 37.04 | 35.84 | 37.04 | 1,442,282 | +1.11(+3.09%) |
Oct 27, 2003 | 35.27 | 35.99 | 35.22 | 35.93 | 869,715 | +0.81(+2.29%) |
Oct 24, 2003 | 35.41 | 35.47 | 34.43 | 35.13 | 1,027,168 | -0.27(-0.77%) |
Oct 23, 2003 | 34.95 | 35.51 | 34.79 | 35.40 | 1,088,013 | -0.10(-0.27%) |
Oct 22, 2003 | 35.89 | 35.90 | 35.11 | 35.50 | 1,354,118 | -0.39(-1.10%) |
Oct 21, 2003 | 34.63 | 36.39 | 34.53 | 35.89 | 3,036,304 | +1.18(+3.41%) |
Oct 20, 2003 | 33.94 | 34.73 | 33.75 | 34.71 | 1,270,673 | +0.77(+2.25%) |
Oct 17, 2003 | 34.62 | 34.62 | 33.84 | 33.94 | 784,904 | -0.62(-1.79%) |
Oct 16, 2003 | 34.56 | 34.65 | 34.24 | 34.56 | 1,429,616 | -0.06(-0.19%) |
Oct 15, 2003 | 34.55 | 35.03 | 33.94 | 34.63 | 2,165,471 | +0.08(+0.23%) |
Oct 14, 2003 | 33.60 | 34.58 | 33.54 | 34.55 | 1,317,238 | +0.77(+2.29%) |
Oct 13, 2003 | 32.79 | 33.82 | 32.88 | 33.78 | 1,053,741 | +0.98(+3.00%) |
Oct 10, 2003 | 32.83 | 32.95 | 32.50 | 32.79 | 812,843 | -0.04(-0.12%) |
Oct 09, 2003 | 31.49 | 33.32 | 31.49 | 32.83 | 3,013,580 | +1.67(+5.35%) |
Oct 08, 2003 | 31.37 | 31.37 | 31.00 | 31.17 | 1,175,059 | -0.20(-0.64%) |
Oct 07, 2003 | 31.31 | 31.49 | 30.50 | 31.37 | 1,031,017 | +0.06(+0.18%) |
Oct 06, 2003 | 31.37 | 31.38 | 31.22 | 31.31 | 1,060,074 | +0.09(+0.28%) |
Oct 03, 2003 | 31.41 | 31.65 | 31.24 | 31.22 | 1,262,353 | +0.22(+0.70%) |
Oct 02, 2003 | 31.03 | 31.10 | 30.77 | 31.00 | 1,054,858 | -0.08(-0.26%) |