Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 35.67 | 35.74 | 35.46 | 35.46 | 103,925 | -0.15(-0.41%) |
Dec 30, 2003 | 35.45 | 35.59 | 35.45 | 35.61 | 190,824 | +0.14(+0.39%) |
Dec 29, 2003 | 35.16 | 35.43 | 35.16 | 35.47 | 20,975 | +0.23(+0.67%) |
Dec 26, 2003 | 35.24 | 35.27 | 35.14 | 35.23 | 5,039 | +0.01(+0.04%) |
Dec 24, 2003 | 35.24 | 35.28 | 35.12 | 35.22 | 7,899 | -0.10(-0.27%) |
Dec 23, 2003 | 35.38 | 35.39 | 35.15 | 35.31 | 44,539 | +0.10(+0.27%) |
Dec 22, 2003 | 35.15 | 35.22 | 34.99 | 35.22 | 102,018 | +0.09(+0.25%) |
Dec 19, 2003 | 35.26 | 35.26 | 35.09 | 35.13 | 42,904 | +0.00(+0.00%) |
Dec 18, 2003 | 35.04 | 35.19 | 34.94 | 35.13 | 36,367 | +0.14(+0.40%) |
Dec 17, 2003 | 34.95 | 35.04 | 34.91 | 34.99 | 24,380 | -0.01(-0.04%) |
Dec 16, 2003 | 34.90 | 35.01 | 34.77 | 35.01 | 17,434 | +0.09(+0.25%) |
Dec 15, 2003 | 34.98 | 35.06 | 34.90 | 34.92 | 84,447 | +0.19(+0.55%) |
Dec 12, 2003 | 34.59 | 34.71 | 34.39 | 34.73 | 23,291 | +0.09(+0.25%) |
Dec 11, 2003 | 34.54 | 34.80 | 34.47 | 34.64 | 41,951 | +0.16(+0.47%) |
Dec 10, 2003 | 34.54 | 34.57 | 34.30 | 34.48 | 33,370 | -0.07(-0.19%) |
Dec 09, 2003 | 34.73 | 34.73 | 34.54 | 34.54 | 31,736 | -0.26(-0.74%) |
Dec 08, 2003 | 34.68 | 34.77 | 34.51 | 34.80 | 186,193 | +0.28(+0.81%) |
Dec 05, 2003 | 34.67 | 34.69 | 34.46 | 34.52 | 33,779 | -0.17(-0.49%) |
Dec 04, 2003 | 34.71 | 34.74 | 34.60 | 34.69 | 52,711 | +0.05(+0.15%) |
Dec 03, 2003 | 34.96 | 34.98 | 34.64 | 34.64 | 27,513 | -0.16(-0.46%) |
Dec 02, 2003 | 34.81 | 34.90 | 34.69 | 34.80 | 156,500 | -0.10(-0.27%) |
Dec 01, 2003 | 34.72 | 34.90 | 34.65 | 34.90 | 150,644 | +0.20(+0.57%) |
Nov 28, 2003 | 34.54 | 34.70 | 34.51 | 34.70 | 16,480 | +0.12(+0.34%) |
Nov 26, 2003 | 34.58 | 34.58 | 34.29 | 34.58 | 23,427 | +0.09(+0.26%) |
Nov 25, 2003 | 34.25 | 34.49 | 34.25 | 34.49 | 127,080 | +0.19(+0.56%) |
Nov 24, 2003 | 33.96 | 34.34 | 34.23 | 34.30 | 28,194 | +0.34(+0.99%) |
Nov 21, 2003 | 33.81 | 33.99 | 33.86 | 33.96 | 18,524 | +0.15(+0.46%) |
Nov 20, 2003 | 33.92 | 34.11 | 33.81 | 33.81 | 16,072 | -0.24(-0.71%) |
Nov 19, 2003 | 33.86 | 34.09 | 33.82 | 34.05 | 60,066 | +0.15(+0.43%) |
Nov 18, 2003 | 34.05 | 34.12 | 33.79 | 33.90 | 21,929 | -0.12(-0.35%) |
Nov 17, 2003 | 33.89 | 34.02 | 33.77 | 34.02 | 30,782 | -0.07(-0.22%) |
Nov 14, 2003 | 34.26 | 34.30 | 33.93 | 34.10 | 143,561 | -0.12(-0.36%) |
Nov 13, 2003 | 34.04 | 34.21 | 34.04 | 34.22 | 25,334 | -0.04(-0.13%) |
Nov 12, 2003 | 33.84 | 34.26 | 33.82 | 34.26 | 95,480 | +0.45(+1.32%) |
Nov 11, 2003 | 33.82 | 33.85 | 33.71 | 33.82 | 59,658 | +0.04(+0.13%) |
Nov 10, 2003 | 33.93 | 33.93 | 33.77 | 33.77 | 195,319 | -0.22(-0.65%) |
Nov 07, 2003 | 33.89 | 34.07 | 33.92 | 33.99 | 18,932 | +0.10(+0.30%) |
Nov 06, 2003 | 33.70 | 33.93 | 33.62 | 33.89 | 18,932 | +0.23(+0.68%) |
Nov 05, 2003 | 33.91 | 33.75 | 33.57 | 33.66 | 18,115 | -0.16(-0.48%) |
Nov 04, 2003 | 33.91 | 33.91 | 33.79 | 33.82 | 35,859 | -0.10(-0.30%) |
Nov 03, 2003 | 33.85 | 33.93 | 33.85 | 33.93 | 51,721 | +0.36(+1.07%) |
Oct 31, 2003 | 33.67 | 33.67 | 33.55 | 33.57 | 68,647 | -0.09(-0.26%) |
Oct 30, 2003 | 33.60 | 33.65 | 33.60 | 33.65 | 23,018 | +0.10(+0.31%) |
Oct 29, 2003 | 33.33 | 33.62 | 33.33 | 33.55 | 41,815 | +0.15(+0.44%) |
Oct 28, 2003 | 33.09 | 33.41 | 33.12 | 33.41 | 153,913 | +0.32(+0.95%) |
Oct 27, 2003 | 33.04 | 33.28 | 32.98 | 33.09 | 30,237 | +0.01(+0.04%) |
Oct 24, 2003 | 32.93 | 33.07 | 32.77 | 33.07 | 12,939 | +0.06(+0.18%) |
Oct 23, 2003 | 33.00 | 33.12 | 32.92 | 33.02 | 26,696 | -0.10(-0.29%) |
Oct 22, 2003 | 33.16 | 33.20 | 32.94 | 33.11 | 13,620 | -0.04(-0.13%) |
Oct 21, 2003 | 33.24 | 33.24 | 33.16 | 33.16 | 14,301 | -0.06(-0.18%) |
Oct 20, 2003 | 33.15 | 33.16 | 33.15 | 33.21 | 12,667 | +0.21(+0.62%) |
Oct 17, 2003 | 33.07 | 33.32 | 33.01 | 33.01 | 46,582 | -0.33(-0.99%) |
Oct 16, 2003 | 33.15 | 33.34 | 33.10 | 33.34 | 25,061 | +0.12(+0.35%) |
Oct 15, 2003 | 33.35 | 33.36 | 33.14 | 33.22 | 40,044 | -0.13(-0.40%) |
Oct 14, 2003 | 33.30 | 33.30 | 33.16 | 33.35 | 271,731 | +0.10(+0.29%) |
Oct 13, 2003 | 33.28 | 33.41 | 33.19 | 33.26 | 94,935 | +0.11(+0.33%) |
Oct 10, 2003 | 33.15 | 33.25 | 33.10 | 33.15 | 163,447 | +0.01(+0.02%) |
Oct 09, 2003 | 33.37 | 33.46 | 33.33 | 33.14 | 81,178 | -0.04(-0.13%) |
Oct 08, 2003 | 33.08 | 33.23 | 33.06 | 33.19 | 76,275 | -0.05(-0.15%) |
Oct 07, 2003 | 33.13 | 33.24 | 33.02 | 33.24 | 78,046 | +0.10(+0.31%) |
Oct 06, 2003 | 33.10 | 33.15 | 32.93 | 33.13 | 176,114 | +0.10(+0.29%) |
Oct 03, 2003 | 33.06 | 33.21 | 33.00 | 33.04 | 187,419 | +0.17(+0.51%) |
Oct 02, 2003 | 32.83 | 32.83 | 32.70 | 32.87 | 63,335 | +0.10(+0.29%) |