Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 37.88 | 37.94 | 37.11 | 37.24 | 156,872 | -0.64(-1.70%) |
Dec 30, 2003 | 37.59 | 37.91 | 37.43 | 37.88 | 122,357 | +0.03(+0.09%) |
Dec 29, 2003 | 37.47 | 37.90 | 37.54 | 37.85 | 110,075 | +0.39(+1.03%) |
Dec 26, 2003 | 37.59 | 37.73 | 37.47 | 37.47 | 40,734 | -0.13(-0.34%) |
Dec 24, 2003 | 37.69 | 37.69 | 37.53 | 37.59 | 33,271 | +0.05(+0.14%) |
Dec 23, 2003 | 37.20 | 37.60 | 37.11 | 37.54 | 135,883 | +0.32(+0.85%) |
Dec 22, 2003 | 37.21 | 37.22 | 36.73 | 37.23 | 94,527 | -0.08(-0.21%) |
Dec 19, 2003 | 35.95 | 37.31 | 35.88 | 37.31 | 231,500 | +1.35(+3.76%) |
Dec 18, 2003 | 36.04 | 36.13 | 35.90 | 35.95 | 156,872 | -0.21(-0.59%) |
Dec 17, 2003 | 36.40 | 36.40 | 36.04 | 36.17 | 119,559 | -0.17(-0.48%) |
Dec 16, 2003 | 36.48 | 36.50 | 36.03 | 36.34 | 167,444 | +0.03(+0.09%) |
Dec 15, 2003 | 37.45 | 37.59 | 36.31 | 36.31 | 255,909 | -0.90(-2.42%) |
Dec 12, 2003 | 36.95 | 37.30 | 36.86 | 37.21 | 130,131 | +0.35(+0.96%) |
Dec 11, 2003 | 36.46 | 36.93 | 36.46 | 36.86 | 157,183 | +0.41(+1.11%) |
Dec 10, 2003 | 36.53 | 36.53 | 36.09 | 36.45 | 218,906 | +0.01(+0.04%) |
Dec 09, 2003 | 36.72 | 36.72 | 36.33 | 36.44 | 112,873 | -0.28(-0.77%) |
Dec 08, 2003 | 36.04 | 36.75 | 36.04 | 36.72 | 116,138 | +0.73(+2.02%) |
Dec 05, 2003 | 36.34 | 36.42 | 36.11 | 35.99 | 55,193 | -0.28(-0.78%) |
Dec 04, 2003 | 36.74 | 36.74 | 36.26 | 36.28 | 90,796 | -0.46(-1.26%) |
Dec 03, 2003 | 36.78 | 36.79 | 36.55 | 36.74 | 120,491 | +0.02(+0.05%) |
Dec 02, 2003 | 36.73 | 36.86 | 36.69 | 36.72 | 118,626 | +0.01(+0.02%) |
Dec 01, 2003 | 36.24 | 36.52 | 36.24 | 36.71 | 88,930 | +0.63(+1.75%) |
Nov 28, 2003 | 36.02 | 36.27 | 36.02 | 36.08 | 35,758 | +0.15(+0.43%) |
Nov 26, 2003 | 36.08 | 36.08 | 35.72 | 35.93 | 85,354 | -0.01(-0.04%) |
Nov 25, 2003 | 35.79 | 36.04 | 35.65 | 35.94 | 120,958 | +0.28(+0.78%) |
Nov 24, 2003 | 35.31 | 35.70 | 35.31 | 35.67 | 104,478 | +0.42(+1.19%) |
Nov 21, 2003 | 35.44 | 35.45 | 35.13 | 35.25 | 126,399 | -0.19(-0.54%) |
Nov 20, 2003 | 36.08 | 36.08 | 35.29 | 35.44 | 178,017 | -0.68(-1.87%) |
Nov 19, 2003 | 36.08 | 36.50 | 36.08 | 36.12 | 111,785 | +0.03(+0.09%) |
Nov 18, 2003 | 36.24 | 36.35 | 35.91 | 36.08 | 197,917 | +0.06(+0.18%) |
Nov 17, 2003 | 35.56 | 36.21 | 35.52 | 36.02 | 275,810 | -0.14(-0.39%) |
Nov 14, 2003 | 36.01 | 36.39 | 36.01 | 36.16 | 115,050 | -0.14(-0.37%) |
Nov 13, 2003 | 35.76 | 36.37 | 35.76 | 36.30 | 123,912 | +0.29(+0.80%) |
Nov 12, 2003 | 35.30 | 36.01 | 35.30 | 36.01 | 123,912 | +0.64(+1.82%) |
Nov 11, 2003 | 35.65 | 35.65 | 34.93 | 35.36 | 111,940 | -0.27(-0.76%) |
Nov 10, 2003 | 36.01 | 36.03 | 35.57 | 35.63 | 134,795 | -0.45(-1.25%) |
Nov 07, 2003 | 36.02 | 36.40 | 35.73 | 36.08 | 340,176 | +1.16(+3.31%) |
Nov 06, 2003 | 34.70 | 34.93 | 34.51 | 34.93 | 216,108 | +0.33(+0.97%) |
Nov 05, 2003 | 34.12 | 34.59 | 33.56 | 34.59 | 104,167 | +0.64(+1.88%) |
Nov 04, 2003 | 33.57 | 33.98 | 33.57 | 33.95 | 118,470 | +0.27(+0.80%) |
Nov 03, 2003 | 32.96 | 33.74 | 32.96 | 33.68 | 146,300 | +0.88(+2.69%) |
Oct 31, 2003 | 33.05 | 33.05 | 32.32 | 32.80 | 256,997 | -0.08(-0.25%) |
Oct 30, 2003 | 33.20 | 33.30 | 32.71 | 32.89 | 209,111 | -0.37(-1.10%) |
Oct 29, 2003 | 33.03 | 33.29 | 32.98 | 33.25 | 60,168 | +0.22(+0.66%) |
Oct 28, 2003 | 32.78 | 32.91 | 32.64 | 33.03 | 204,603 | +0.28(+0.86%) |
Oct 27, 2003 | 32.22 | 32.87 | 32.22 | 32.75 | 120,491 | +0.56(+1.74%) |
Oct 24, 2003 | 32.38 | 32.38 | 32.04 | 32.19 | 85,044 | -0.19(-0.58%) |
Oct 23, 2003 | 32.35 | 32.59 | 32.26 | 32.38 | 125,622 | +0.03(+0.08%) |
Oct 22, 2003 | 32.87 | 32.87 | 32.35 | 32.35 | 83,955 | -0.52(-1.58%) |
Oct 21, 2003 | 32.61 | 33.16 | 32.57 | 32.87 | 128,576 | +0.38(+1.17%) |
Oct 20, 2003 | 32.45 | 32.61 | 32.44 | 32.49 | 112,096 | +0.08(+0.24%) |
Oct 17, 2003 | 33.02 | 33.02 | 32.42 | 32.42 | 111,785 | -0.51(-1.54%) |
Oct 16, 2003 | 32.53 | 32.69 | 32.38 | 32.93 | 103,700 | +0.60(+1.87%) |
Oct 15, 2003 | 32.49 | 32.52 | 32.28 | 32.32 | 170,709 | -0.19(-0.59%) |
Oct 14, 2003 | 32.48 | 32.52 | 32.34 | 32.51 | 81,779 | +0.13(+0.40%) |
Oct 13, 2003 | 32.25 | 32.67 | 32.13 | 32.38 | 94,683 | +0.23(+0.70%) |
Oct 10, 2003 | 32.64 | 32.64 | 31.98 | 32.16 | 111,319 | -0.39(-1.19%) |
Oct 09, 2003 | 32.29 | 32.78 | 32.29 | 32.55 | 173,197 | +0.30(+0.92%) |
Oct 08, 2003 | 32.22 | 32.46 | 32.00 | 32.25 | 155,007 | -0.03(-0.10%) |
Oct 07, 2003 | 32.19 | 32.29 | 31.93 | 32.28 | 172,731 | +0.05(+0.16%) |
Oct 06, 2003 | 32.36 | 32.36 | 32.10 | 32.23 | 133,707 | -0.06(-0.18%) |
Oct 03, 2003 | 31.93 | 32.70 | 31.93 | 32.29 | 258,086 | +0.45(+1.41%) |
Oct 02, 2003 | 31.59 | 31.90 | 31.59 | 31.84 | 119,870 | +0.39(+1.23%) |