Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 42.24 | 42.24 | 41.84 | 41.92 | 101,285 | -0.10(-0.24%) |
Dec 30, 2003 | 42.24 | 42.32 | 42.12 | 42.02 | 11,813 | -0.16(-0.39%) |
Dec 29, 2003 | 41.51 | 42.18 | 41.51 | 42.18 | 23,188 | +0.60(+1.45%) |
Dec 26, 2003 | 41.37 | 41.66 | 41.37 | 41.58 | 9,297 | +0.07(+0.18%) |
Dec 24, 2003 | 41.55 | 41.62 | 41.33 | 41.51 | 8,531 | -0.07(-0.18%) |
Dec 23, 2003 | 41.14 | 41.58 | 41.07 | 41.58 | 21,329 | +0.73(+1.79%) |
Dec 22, 2003 | 40.87 | 41.09 | 40.73 | 40.85 | 19,360 | -0.18(-0.45%) |
Dec 19, 2003 | 41.23 | 41.23 | 40.74 | 41.03 | 53,158 | -0.15(-0.36%) |
Dec 18, 2003 | 40.70 | 41.20 | 40.70 | 41.18 | 18,813 | +0.96(+2.39%) |
Dec 17, 2003 | 40.32 | 40.48 | 39.97 | 40.22 | 32,376 | -0.22(-0.54%) |
Dec 16, 2003 | 40.23 | 40.44 | 39.95 | 40.44 | 18,375 | +0.05(+0.11%) |
Dec 15, 2003 | 41.52 | 41.60 | 40.34 | 40.39 | 77,331 | -0.65(-1.58%) |
Dec 12, 2003 | 40.99 | 41.12 | 40.70 | 41.04 | 36,970 | +0.05(+0.11%) |
Dec 11, 2003 | 40.14 | 40.99 | 40.11 | 40.99 | 6,234 | +0.91(+2.28%) |
Dec 10, 2003 | 40.00 | 40.00 | 39.72 | 40.08 | 16,078 | +0.17(+0.44%) |
Dec 09, 2003 | 41.23 | 41.23 | 39.97 | 39.91 | 31,829 | -1.12(-2.74%) |
Dec 08, 2003 | 40.91 | 41.04 | 40.67 | 41.03 | 14,875 | +0.18(+0.45%) |
Dec 05, 2003 | 40.91 | 41.31 | 40.85 | 40.85 | 18,157 | -0.80(-1.93%) |
Dec 04, 2003 | 41.53 | 41.72 | 41.12 | 41.65 | 31,829 | +0.21(+0.51%) |
Dec 03, 2003 | 42.09 | 42.24 | 41.44 | 41.44 | 22,313 | -0.44(-1.05%) |
Dec 02, 2003 | 42.00 | 42.06 | 41.87 | 41.88 | 52,392 | -0.03(-0.07%) |
Dec 01, 2003 | 41.55 | 42.00 | 41.55 | 41.91 | 23,735 | +0.46(+1.10%) |
Nov 28, 2003 | 41.37 | 41.53 | 41.23 | 41.45 | 7,437 | +0.24(+0.58%) |
Nov 26, 2003 | 41.42 | 41.42 | 41.42 | 41.21 | 30,845 | +0.08(+0.20%) |
Nov 25, 2003 | 41.08 | 41.31 | 41.05 | 41.13 | 33,032 | +0.17(+0.42%) |
Nov 24, 2003 | 40.46 | 40.96 | 40.41 | 40.96 | 18,485 | +1.34(+3.39%) |
Nov 21, 2003 | 39.93 | 39.93 | 39.57 | 39.61 | 451,847 | -0.32(-0.80%) |
Nov 20, 2003 | 39.95 | 40.32 | 39.95 | 39.93 | 107,301 | -0.20(-0.50%) |
Nov 19, 2003 | 39.95 | 40.22 | 39.91 | 40.14 | 20,672 | +0.55(+1.39%) |
Nov 18, 2003 | 40.72 | 40.73 | 39.59 | 39.59 | 291,715 | -0.70(-1.75%) |
Nov 17, 2003 | 39.93 | 40.29 | 39.93 | 40.29 | 14,875 | -0.48(-1.19%) |
Nov 14, 2003 | 41.96 | 41.99 | 40.76 | 40.78 | 16,406 | -1.02(-2.45%) |
Nov 13, 2003 | 41.96 | 42.00 | 41.60 | 41.80 | 23,079 | -0.19(-0.46%) |
Nov 12, 2003 | 41.48 | 41.99 | 41.48 | 41.99 | 18,375 | +1.03(+2.52%) |
Nov 11, 2003 | 40.99 | 41.11 | 40.86 | 40.96 | 13,234 | -0.29(-0.71%) |
Nov 10, 2003 | 41.92 | 41.92 | 41.33 | 41.25 | 17,938 | -0.48(-1.16%) |
Nov 07, 2003 | 42.28 | 42.32 | 42.10 | 41.74 | 281,434 | -0.21(-0.50%) |
Nov 06, 2003 | 41.83 | 42.06 | 41.43 | 41.95 | 18,485 | +0.28(+0.68%) |
Nov 05, 2003 | 41.57 | 41.67 | 40.99 | 41.66 | 30,188 | +0.14(+0.33%) |
Nov 04, 2003 | 41.57 | 41.57 | 41.36 | 41.53 | 32,923 | -0.17(-0.42%) |
Nov 03, 2003 | 41.10 | 41.70 | 41.10 | 41.70 | 148,905 | +0.93(+2.29%) |
Oct 31, 2003 | 40.87 | 40.87 | 40.53 | 40.77 | 12,578 | -0.36(-0.87%) |
Oct 30, 2003 | 40.92 | 41.17 | 40.92 | 41.12 | 36,204 | +0.48(+1.17%) |
Oct 29, 2003 | 40.41 | 40.83 | 40.41 | 40.65 | 14,656 | +0.21(+0.52%) |
Oct 28, 2003 | 39.19 | 40.44 | 39.90 | 40.44 | 380,204 | +1.24(+3.17%) |
Oct 27, 2003 | 39.22 | 39.50 | 39.13 | 39.19 | 13,344 | +0.38(+0.99%) |
Oct 24, 2003 | 38.86 | 39.13 | 38.35 | 38.81 | 17,828 | -0.59(-1.49%) |
Oct 23, 2003 | 39.31 | 39.68 | 39.20 | 39.39 | 54,142 | -0.69(-1.71%) |
Oct 22, 2003 | 40.10 | 40.23 | 39.87 | 40.08 | 28,766 | -0.68(-1.66%) |
Oct 21, 2003 | 40.50 | 40.94 | 40.50 | 40.76 | 32,704 | +0.44(+1.09%) |
Oct 20, 2003 | 40.04 | 40.44 | 40.04 | 40.32 | 53,705 | +0.21(+0.52%) |
Oct 17, 2003 | 40.35 | 40.35 | 40.03 | 40.11 | 24,938 | -0.53(-1.30%) |
Oct 16, 2003 | 40.69 | 40.73 | 40.53 | 40.64 | 7,875 | -0.08(-0.20%) |
Oct 15, 2003 | 40.52 | 41.37 | 40.67 | 40.72 | 21,000 | +0.20(+0.50%) |
Oct 14, 2003 | 40.50 | 40.50 | 40.50 | 40.52 | 20,563 | +0.11(+0.27%) |
Oct 13, 2003 | 40.65 | 40.72 | 40.31 | 40.41 | 17,828 | +0.14(+0.34%) |
Oct 10, 2003 | 40.23 | 40.27 | 40.00 | 40.27 | 549,414 | +0.39(+0.99%) |
Oct 09, 2003 | 40.48 | 40.67 | 39.88 | 39.88 | 20,235 | +0.11(+0.28%) |
Oct 08, 2003 | 40.00 | 40.00 | 39.65 | 39.77 | 18,703 | -0.07(-0.18%) |
Oct 07, 2003 | 39.31 | 39.84 | 39.27 | 39.84 | 17,172 | +0.33(+0.83%) |
Oct 06, 2003 | 39.25 | 39.56 | 39.25 | 39.51 | 13,016 | +0.31(+0.79%) |
Oct 03, 2003 | 39.08 | 39.58 | 38.90 | 39.20 | 48,236 | +1.17(+3.08%) |
Oct 02, 2003 | 37.76 | 38.03 | 37.65 | 38.03 | 43,314 | +0.48(+1.29%) |