Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.57 | 37.02 | 36.29 | 36.87 | 456,820 | +0.39(+1.07%) |
Dec 30, 2003 | 36.53 | 36.72 | 36.30 | 36.48 | 522,245 | -0.05(-0.15%) |
Dec 29, 2003 | 36.17 | 36.57 | 36.10 | 36.53 | 616,591 | +0.37(+1.01%) |
Dec 26, 2003 | 36.10 | 36.39 | 36.09 | 36.17 | 74,937 | +0.18(+0.50%) |
Dec 24, 2003 | 36.25 | 36.57 | 35.94 | 35.99 | 250,518 | -0.26(-0.73%) |
Dec 23, 2003 | 36.74 | 36.88 | 36.08 | 36.25 | 672,890 | -0.39(-1.06%) |
Dec 22, 2003 | 36.19 | 36.68 | 36.19 | 36.64 | 489,211 | +0.46(+1.27%) |
Dec 19, 2003 | 36.18 | 36.32 | 36.06 | 36.18 | 1,458,508 | +0.33(+0.91%) |
Dec 18, 2003 | 34.85 | 36.06 | 34.85 | 35.86 | 1,830,879 | +1.17(+3.36%) |
Dec 17, 2003 | 34.73 | 34.78 | 34.56 | 34.69 | 1,249,507 | -0.16(-0.47%) |
Dec 16, 2003 | 35.01 | 35.24 | 34.42 | 34.85 | 4,792,626 | -2.96(-7.82%) |
Dec 15, 2003 | 38.63 | 38.84 | 37.81 | 37.81 | 844,872 | -0.54(-1.42%) |
Dec 12, 2003 | 38.32 | 38.38 | 37.97 | 38.35 | 644,612 | +0.06(+0.16%) |
Dec 11, 2003 | 38.00 | 38.39 | 37.91 | 38.29 | 952,072 | +0.21(+0.55%) |
Dec 10, 2003 | 37.34 | 38.08 | 37.32 | 38.08 | 1,469,176 | +1.17(+3.18%) |
Dec 09, 2003 | 36.68 | 37.00 | 36.68 | 36.91 | 595,768 | +0.41(+1.13%) |
Dec 08, 2003 | 36.30 | 36.53 | 36.18 | 36.50 | 593,454 | +0.32(+0.88%) |
Dec 05, 2003 | 36.47 | 36.60 | 36.22 | 36.18 | 1,110,044 | -0.30(-0.81%) |
Dec 04, 2003 | 36.08 | 36.64 | 35.99 | 36.47 | 705,281 | +0.61(+1.69%) |
Dec 03, 2003 | 35.83 | 35.93 | 35.55 | 35.87 | 987,548 | +0.09(+0.24%) |
Dec 02, 2003 | 36.10 | 36.10 | 35.74 | 35.78 | 408,618 | -0.51(-1.41%) |
Dec 01, 2003 | 36.32 | 36.37 | 35.92 | 36.29 | 643,712 | +0.30(+0.84%) |
Nov 28, 2003 | 36.26 | 36.32 | 35.94 | 35.99 | 131,107 | -0.26(-0.73%) |
Nov 26, 2003 | 36.76 | 36.76 | 36.16 | 36.25 | 456,048 | -0.33(-0.89%) |
Nov 25, 2003 | 36.22 | 36.59 | 36.15 | 36.58 | 1,098,604 | +0.41(+1.14%) |
Nov 24, 2003 | 35.41 | 36.17 | 35.31 | 36.17 | 686,386 | +0.85(+2.40%) |
Nov 21, 2003 | 35.40 | 35.41 | 35.11 | 35.32 | 379,826 | +0.14(+0.40%) |
Nov 20, 2003 | 35.20 | 35.38 | 35.09 | 35.18 | 491,782 | -0.07(-0.20%) |
Nov 19, 2003 | 35.05 | 35.27 | 34.93 | 35.25 | 316,586 | +0.23(+0.64%) |
Nov 18, 2003 | 35.16 | 35.27 | 35.01 | 35.02 | 322,113 | -0.16(-0.44%) |
Nov 17, 2003 | 35.17 | 35.24 | 34.77 | 35.18 | 465,174 | +0.02(+0.04%) |
Nov 14, 2003 | 35.71 | 35.79 | 35.17 | 35.16 | 765,180 | -0.62(-1.74%) |
Nov 13, 2003 | 35.98 | 36.08 | 35.79 | 35.79 | 490,882 | -0.19(-0.54%) |
Nov 12, 2003 | 35.91 | 36.07 | 35.77 | 35.98 | 493,324 | +0.19(+0.52%) |
Nov 11, 2003 | 35.48 | 35.76 | 35.48 | 35.80 | 948,088 | +0.32(+0.90%) |
Nov 10, 2003 | 35.74 | 35.81 | 35.48 | 35.48 | 830,862 | -0.25(-0.70%) |
Nov 07, 2003 | 35.87 | 36.00 | 35.73 | 35.73 | 1,103,489 | -0.15(-0.41%) |
Nov 06, 2003 | 35.73 | 35.97 | 35.73 | 35.87 | 616,977 | -0.04(-0.11%) |
Nov 05, 2003 | 35.76 | 35.94 | 35.82 | 35.91 | 650,910 | +0.00(+0.00%) |
Nov 04, 2003 | 35.76 | 35.94 | 35.67 | 35.91 | 818,979 | +0.12(+0.35%) |
Nov 03, 2003 | 35.71 | 35.86 | 35.68 | 35.79 | 509,886 | +0.17(+0.48%) |
Oct 31, 2003 | 35.59 | 35.75 | 35.56 | 35.62 | 414,659 | -0.12(-0.33%) |
Oct 30, 2003 | 35.71 | 35.76 | 35.51 | 35.73 | 628,416 | +0.23(+0.64%) |
Oct 29, 2003 | 35.27 | 35.63 | 35.23 | 35.51 | 534,456 | +0.23(+0.64%) |
Oct 28, 2003 | 35.22 | 35.30 | 34.81 | 35.28 | 858,369 | +0.26(+0.73%) |
Oct 27, 2003 | 34.46 | 35.20 | 34.31 | 35.02 | 1,023,796 | +0.66(+1.92%) |
Oct 24, 2003 | 34.62 | 34.67 | 34.00 | 34.36 | 737,930 | -0.44(-1.27%) |
Oct 23, 2003 | 34.39 | 34.81 | 34.22 | 34.81 | 749,370 | +0.35(+1.02%) |
Oct 22, 2003 | 34.85 | 34.86 | 34.23 | 34.46 | 872,122 | -0.47(-1.36%) |
Oct 21, 2003 | 35.53 | 35.60 | 34.89 | 34.93 | 1,110,301 | -0.66(-1.86%) |
Oct 20, 2003 | 36.15 | 36.15 | 35.23 | 35.59 | 1,161,202 | -0.51(-1.40%) |
Oct 17, 2003 | 36.67 | 36.79 | 35.87 | 36.10 | 993,718 | -0.58(-1.57%) |
Oct 16, 2003 | 39.47 | 39.47 | 36.17 | 36.67 | 2,918,044 | -2.79(-7.08%) |
Oct 15, 2003 | 38.20 | 39.53 | 38.12 | 39.47 | 1,063,128 | +1.42(+3.74%) |
Oct 14, 2003 | 38.32 | 38.39 | 37.89 | 38.04 | 921,223 | -0.23(-0.61%) |
Oct 13, 2003 | 38.00 | 38.43 | 38.11 | 38.28 | 344,221 | +0.28(+0.74%) |
Oct 10, 2003 | 38.64 | 38.64 | 37.95 | 38.00 | 603,737 | -0.45(-1.17%) |
Oct 09, 2003 | 38.74 | 39.14 | 38.36 | 38.45 | 641,527 | +0.02(+0.04%) |
Oct 08, 2003 | 38.70 | 38.74 | 38.32 | 38.43 | 407,590 | -0.19(-0.50%) |
Oct 07, 2003 | 38.20 | 38.47 | 38.16 | 38.63 | 483,298 | +0.43(+1.12%) |
Oct 06, 2003 | 37.93 | 38.42 | 37.93 | 38.20 | 420,829 | -0.09(-0.22%) |
Oct 03, 2003 | 38.67 | 38.95 | 38.28 | 38.28 | 606,822 | +0.16(+0.43%) |
Oct 02, 2003 | 38.22 | 38.39 | 37.88 | 38.12 | 549,880 | +0.35(+0.93%) |