Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 38.99 | 38.99 | 38.00 | 38.62 | 20,707 | -0.38(-0.97%) |
Dec 30, 2003 | 38.95 | 39.13 | 38.90 | 38.99 | 3,291 | +0.05(+0.12%) |
Dec 29, 2003 | 38.90 | 38.99 | 38.80 | 38.95 | 13,805 | +0.05(+0.12%) |
Dec 26, 2003 | 38.59 | 38.90 | 38.59 | 38.90 | 5,628 | +0.20(+0.51%) |
Dec 24, 2003 | 39.13 | 39.13 | 38.61 | 38.70 | 4,566 | -0.17(-0.44%) |
Dec 23, 2003 | 38.87 | 38.99 | 38.80 | 38.87 | 7,327 | +0.03(+0.07%) |
Dec 22, 2003 | 38.36 | 38.93 | 38.33 | 38.84 | 10,300 | +0.61(+1.60%) |
Dec 19, 2003 | 38.45 | 38.45 | 37.95 | 38.23 | 12,636 | -0.14(-0.37%) |
Dec 18, 2003 | 38.23 | 38.47 | 38.23 | 38.37 | 10,619 | +0.24(+0.62%) |
Dec 17, 2003 | 38.23 | 38.25 | 38.05 | 38.14 | 4,672 | -0.12(-0.32%) |
Dec 16, 2003 | 38.19 | 38.36 | 37.90 | 38.26 | 21,344 | +0.00(+0.00%) |
Dec 15, 2003 | 38.99 | 38.99 | 38.43 | 38.26 | 18,371 | -0.58(-1.50%) |
Dec 12, 2003 | 38.99 | 39.08 | 38.81 | 38.84 | 11,999 | +0.14(+0.37%) |
Dec 11, 2003 | 39.00 | 39.41 | 38.65 | 38.70 | 33,238 | -0.30(-0.77%) |
Dec 10, 2003 | 39.16 | 39.16 | 38.96 | 39.00 | 19,327 | -0.26(-0.67%) |
Dec 09, 2003 | 39.24 | 39.50 | 38.99 | 39.27 | 46,831 | +0.00(+0.00%) |
Dec 08, 2003 | 38.55 | 39.27 | 38.38 | 39.27 | 13,274 | +0.75(+1.96%) |
Dec 05, 2003 | 38.85 | 38.85 | 38.37 | 38.51 | 7,964 | -0.46(-1.18%) |
Dec 04, 2003 | 38.70 | 38.98 | 38.42 | 38.98 | 16,778 | +0.23(+0.58%) |
Dec 03, 2003 | 38.99 | 38.99 | 38.73 | 38.75 | 15,928 | +0.38(+0.98%) |
Dec 02, 2003 | 38.29 | 38.37 | 38.14 | 38.37 | 12,743 | +0.19(+0.49%) |
Dec 01, 2003 | 37.62 | 39.32 | 37.62 | 38.19 | 48,636 | +0.99(+2.66%) |
Nov 28, 2003 | 37.31 | 37.31 | 37.07 | 37.20 | 2,654 | -0.11(-0.30%) |
Nov 26, 2003 | 37.33 | 37.33 | 36.82 | 37.31 | 9,982 | +0.21(+0.56%) |
Nov 25, 2003 | 36.87 | 37.17 | 36.87 | 37.10 | 10,619 | +0.19(+0.51%) |
Nov 24, 2003 | 35.60 | 36.91 | 35.60 | 36.91 | 18,583 | +1.51(+4.26%) |
Nov 21, 2003 | 34.99 | 35.49 | 34.92 | 35.41 | 9,769 | +0.39(+1.10%) |
Nov 20, 2003 | 35.48 | 35.77 | 35.14 | 35.02 | 10,831 | -0.56(-1.56%) |
Nov 19, 2003 | 34.64 | 35.58 | 34.64 | 35.58 | 13,698 | +0.88(+2.52%) |
Nov 18, 2003 | 35.45 | 35.45 | 34.63 | 34.70 | 17,734 | -0.73(-2.07%) |
Nov 17, 2003 | 35.68 | 35.68 | 35.44 | 35.44 | 15,397 | -0.44(-1.23%) |
Nov 14, 2003 | 36.34 | 36.34 | 35.82 | 35.88 | 13,911 | -0.37(-1.01%) |
Nov 13, 2003 | 36.48 | 36.48 | 36.02 | 36.25 | 15,822 | -0.24(-0.65%) |
Nov 12, 2003 | 36.68 | 36.87 | 36.31 | 36.48 | 22,937 | -0.23(-0.62%) |
Nov 11, 2003 | 37.03 | 37.10 | 36.71 | 36.71 | 11,787 | -0.31(-0.84%) |
Nov 10, 2003 | 37.29 | 37.29 | 37.01 | 37.02 | 26,442 | -0.24(-0.63%) |
Nov 07, 2003 | 37.06 | 37.38 | 37.06 | 37.25 | 9,132 | -0.10(-0.28%) |
Nov 06, 2003 | 37.24 | 37.36 | 37.16 | 37.36 | 7,008 | +0.21(+0.56%) |
Nov 05, 2003 | 36.49 | 36.54 | 36.20 | 37.15 | 11,681 | +0.89(+2.44%) |
Nov 04, 2003 | 36.49 | 36.56 | 36.26 | 36.26 | 9,875 | -0.56(-1.53%) |
Nov 03, 2003 | 36.88 | 36.90 | 36.83 | 36.83 | 10,300 | -0.19(-0.51%) |
Oct 31, 2003 | 36.97 | 37.16 | 36.97 | 37.02 | 10,831 | -0.56(-1.48%) |
Oct 30, 2003 | 37.15 | 37.57 | 37.15 | 37.57 | 15,291 | +0.85(+2.31%) |
Oct 29, 2003 | 36.17 | 36.73 | 36.17 | 36.73 | 10,831 | +0.62(+1.72%) |
Oct 28, 2003 | 35.60 | 36.25 | 35.60 | 36.10 | 14,123 | +0.72(+2.02%) |
Oct 27, 2003 | 35.12 | 35.39 | 34.99 | 35.39 | 8,070 | +0.36(+1.02%) |
Oct 24, 2003 | 34.84 | 35.10 | 34.70 | 35.03 | 18,265 | -0.53(-1.48%) |
Oct 23, 2003 | 35.78 | 36.11 | 35.34 | 35.56 | 16,990 | -0.44(-1.23%) |
Oct 22, 2003 | 36.33 | 36.44 | 35.97 | 36.00 | 14,548 | -0.44(-1.21%) |
Oct 21, 2003 | 36.44 | 36.62 | 36.31 | 36.44 | 9,451 | +0.02(+0.05%) |
Oct 20, 2003 | 36.47 | 36.71 | 36.31 | 36.42 | 12,424 | +0.00(+0.00%) |
Oct 17, 2003 | 36.67 | 36.67 | 36.42 | 36.42 | 8,176 | -0.19(-0.51%) |
Oct 16, 2003 | 36.91 | 36.98 | 36.61 | 36.61 | 10,513 | -0.05(-0.13%) |
Oct 15, 2003 | 36.82 | 37.62 | 36.64 | 36.66 | 23,043 | -0.16(-0.43%) |
Oct 14, 2003 | 35.50 | 36.82 | 35.50 | 36.82 | 32,176 | +1.65(+4.69%) |
Oct 13, 2003 | 34.80 | 35.25 | 34.84 | 35.17 | 11,362 | +0.57(+1.66%) |
Oct 10, 2003 | 35.02 | 35.10 | 34.51 | 34.60 | 14,017 | -0.62(-1.76%) |
Oct 09, 2003 | 35.18 | 35.55 | 35.06 | 35.22 | 17,521 | +0.04(+0.11%) |
Oct 08, 2003 | 35.31 | 35.41 | 35.13 | 35.18 | 12,636 | -0.23(-0.64%) |
Oct 07, 2003 | 35.55 | 35.55 | 35.46 | 35.41 | 15,397 | +0.00(+0.00%) |
Oct 06, 2003 | 35.55 | 35.55 | 35.27 | 35.41 | 31,008 | -0.05(-0.13%) |
Oct 03, 2003 | 34.19 | 35.51 | 34.19 | 35.45 | 46,406 | +1.60(+4.73%) |
Oct 02, 2003 | 32.88 | 33.85 | 32.88 | 33.85 | 27,185 | +0.99(+3.01%) |