Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 42.26 | 42.31 | 42.09 | 42.25 | 244,804 | +0.12(+0.29%) |
Dec 30, 2003 | 42.22 | 42.23 | 41.99 | 42.12 | 286,953 | +0.08(+0.20%) |
Dec 29, 2003 | 41.63 | 42.03 | 41.79 | 42.04 | 124,229 | +0.41(+0.98%) |
Dec 26, 2003 | 41.57 | 41.76 | 41.57 | 41.63 | 240,237 | -0.01(-0.02%) |
Dec 24, 2003 | 41.65 | 41.73 | 41.53 | 41.64 | 73,206 | -0.08(-0.18%) |
Dec 23, 2003 | 41.70 | 41.80 | 41.60 | 41.72 | 290,868 | +0.11(+0.26%) |
Dec 22, 2003 | 41.44 | 41.62 | 41.27 | 41.61 | 294,000 | +0.19(+0.46%) |
Dec 19, 2003 | 41.46 | 41.56 | 41.34 | 41.42 | 66,942 | -0.04(-0.09%) |
Dec 18, 2003 | 41.27 | 41.36 | 41.27 | 41.46 | 66,029 | +0.38(+0.93%) |
Dec 17, 2003 | 41.01 | 41.08 | 40.90 | 41.08 | 183,211 | +0.07(+0.17%) |
Dec 16, 2003 | 40.90 | 41.10 | 40.85 | 41.01 | 122,532 | +0.27(+0.66%) |
Dec 15, 2003 | 41.30 | 41.30 | 40.74 | 40.74 | 212,572 | -0.31(-0.75%) |
Dec 12, 2003 | 40.98 | 41.05 | 40.93 | 41.04 | 96,173 | +0.15(+0.36%) |
Dec 11, 2003 | 40.49 | 40.97 | 40.49 | 40.90 | 200,567 | +0.48(+1.18%) |
Dec 10, 2003 | 40.57 | 40.57 | 40.37 | 40.42 | 319,968 | -0.04(-0.09%) |
Dec 09, 2003 | 40.81 | 40.81 | 40.46 | 40.46 | 57,416 | -0.23(-0.56%) |
Dec 08, 2003 | 40.52 | 40.69 | 40.45 | 40.69 | 29,491 | +0.26(+0.64%) |
Dec 05, 2003 | 40.62 | 40.62 | 40.35 | 40.43 | 173,033 | -0.28(-0.70%) |
Dec 04, 2003 | 40.55 | 40.71 | 40.55 | 40.71 | 76,077 | +0.18(+0.45%) |
Dec 03, 2003 | 40.65 | 40.79 | 40.49 | 40.53 | 69,813 | +0.07(+0.17%) |
Dec 02, 2003 | 40.62 | 40.62 | 40.46 | 40.46 | 102,958 | -0.15(-0.38%) |
Dec 01, 2003 | 40.50 | 40.62 | 40.43 | 40.62 | 44,367 | +0.39(+0.97%) |
Nov 28, 2003 | 40.20 | 40.26 | 40.15 | 40.22 | 18,790 | +0.03(+0.08%) |
Nov 26, 2003 | 40.08 | 40.19 | 39.98 | 40.19 | 102,175 | +0.08(+0.19%) |
Nov 25, 2003 | 39.91 | 40.18 | 39.91 | 40.12 | 62,767 | +0.08(+0.21%) |
Nov 24, 2003 | 39.70 | 40.03 | 39.70 | 40.03 | 74,380 | +0.65(+1.65%) |
Nov 21, 2003 | 39.62 | 39.62 | 39.37 | 39.38 | 59,113 | -0.02(-0.04%) |
Nov 20, 2003 | 39.75 | 39.97 | 39.40 | 39.40 | 67,595 | -0.48(-1.21%) |
Nov 19, 2003 | 39.70 | 39.89 | 39.65 | 39.88 | 100,479 | +0.37(+0.93%) |
Nov 18, 2003 | 39.96 | 40.00 | 39.51 | 39.51 | 190,519 | -0.30(-0.75%) |
Nov 17, 2003 | 39.68 | 39.81 | 39.56 | 39.81 | 88,735 | -0.23(-0.57%) |
Nov 14, 2003 | 40.29 | 40.35 | 39.99 | 40.04 | 62,114 | -0.28(-0.68%) |
Nov 13, 2003 | 40.30 | 40.35 | 40.15 | 40.32 | 80,253 | -0.09(-0.23%) |
Nov 12, 2003 | 40.00 | 40.26 | 40.00 | 40.41 | 130,492 | +0.48(+1.21%) |
Nov 11, 2003 | 39.93 | 40.03 | 39.86 | 39.93 | 243,238 | -0.08(-0.19%) |
Nov 10, 2003 | 40.09 | 40.09 | 39.98 | 40.00 | 19,312 | -0.12(-0.31%) |
Nov 07, 2003 | 40.52 | 40.52 | 40.12 | 40.12 | 103,741 | -0.22(-0.55%) |
Nov 06, 2003 | 39.96 | 40.39 | 39.92 | 40.35 | 100,609 | +0.28(+0.69%) |
Nov 05, 2003 | 40.31 | 40.31 | 40.10 | 40.07 | 201,350 | -0.09(-0.23%) |
Nov 04, 2003 | 40.31 | 40.31 | 40.10 | 40.16 | 107,134 | -0.28(-0.68%) |
Nov 03, 2003 | 40.45 | 40.45 | 40.29 | 40.44 | 206,961 | +0.40(+1.00%) |
Oct 31, 2003 | 40.03 | 40.09 | 40.03 | 40.04 | 55,459 | +0.13(+0.33%) |
Oct 30, 2003 | 39.87 | 40.02 | 39.87 | 39.91 | 143,411 | -0.02(-0.06%) |
Oct 29, 2003 | 39.86 | 39.97 | 39.77 | 39.93 | 202,133 | +0.01(+0.02%) |
Oct 28, 2003 | 39.57 | 39.93 | 39.50 | 39.93 | 149,153 | +0.61(+1.56%) |
Oct 27, 2003 | 39.66 | 39.66 | 39.31 | 39.31 | 138,583 | +0.08(+0.20%) |
Oct 24, 2003 | 39.35 | 39.35 | 38.99 | 39.24 | 83,515 | -0.38(-0.97%) |
Oct 23, 2003 | 39.24 | 39.67 | 39.24 | 39.62 | 41,888 | +0.07(+0.17%) |
Oct 22, 2003 | 39.85 | 39.88 | 39.44 | 39.55 | 198,349 | -0.51(-1.28%) |
Oct 21, 2003 | 40.23 | 40.29 | 40.06 | 40.06 | 160,897 | +0.02(+0.04%) |
Oct 20, 2003 | 39.95 | 40.05 | 39.83 | 40.05 | 202,785 | +0.19(+0.48%) |
Oct 17, 2003 | 40.10 | 40.39 | 39.80 | 39.86 | 113,398 | -0.29(-0.73%) |
Oct 16, 2003 | 40.19 | 40.31 | 40.11 | 40.15 | 88,735 | -0.05(-0.11%) |
Oct 15, 2003 | 40.46 | 40.46 | 40.18 | 40.19 | 126,969 | +0.02(+0.04%) |
Oct 14, 2003 | 40.06 | 40.20 | 39.98 | 40.18 | 13,310 | +0.12(+0.31%) |
Oct 13, 2003 | 40.16 | 40.26 | 39.95 | 40.06 | 47,760 | +0.08(+0.19%) |
Oct 10, 2003 | 39.88 | 39.98 | 39.81 | 39.98 | 96,042 | +0.11(+0.29%) |
Oct 09, 2003 | 40.09 | 40.26 | 39.75 | 39.86 | 80,122 | +0.12(+0.29%) |
Oct 08, 2003 | 39.84 | 39.89 | 39.74 | 39.75 | 56,111 | -0.22(-0.56%) |
Oct 07, 2003 | 39.47 | 39.97 | 39.47 | 39.97 | 34,580 | +0.19(+0.48%) |
Oct 06, 2003 | 39.64 | 39.83 | 39.59 | 39.78 | 125,273 | +0.04(+0.10%) |
Oct 03, 2003 | 39.87 | 39.96 | 39.72 | 39.74 | 222,359 | +0.44(+1.13%) |
Oct 02, 2003 | 39.30 | 39.34 | 39.03 | 39.30 | 84,820 | +0.11(+0.29%) |