Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 39.46 | 39.52 | 39.26 | 39.26 | 387,994 | -0.11(-0.28%) |
Dec 30, 2003 | 39.32 | 39.43 | 39.28 | 39.38 | 270,593 | +0.06(+0.15%) |
Dec 29, 2003 | 39.08 | 39.24 | 39.08 | 39.32 | 449,542 | +0.48(+1.23%) |
Dec 26, 2003 | 38.89 | 38.97 | 38.84 | 38.84 | 177,593 | +0.00(+0.00%) |
Dec 24, 2003 | 38.78 | 38.88 | 38.73 | 38.84 | 124,722 | -0.04(-0.09%) |
Dec 23, 2003 | 38.76 | 38.87 | 38.72 | 38.87 | 327,531 | +0.15(+0.38%) |
Dec 22, 2003 | 38.50 | 38.72 | 38.50 | 38.73 | 294,995 | +0.06(+0.14%) |
Dec 19, 2003 | 38.73 | 38.81 | 38.60 | 38.67 | 369,286 | -0.06(-0.14%) |
Dec 18, 2003 | 38.39 | 38.74 | 38.33 | 38.73 | 332,412 | +0.41(+1.06%) |
Dec 17, 2003 | 38.26 | 38.32 | 38.08 | 38.32 | 479,096 | +0.11(+0.29%) |
Dec 16, 2003 | 38.11 | 38.24 | 37.95 | 38.21 | 213,112 | +0.19(+0.50%) |
Dec 15, 2003 | 38.67 | 38.67 | 38.02 | 38.02 | 1,326,123 | -0.30(-0.79%) |
Dec 12, 2003 | 38.28 | 38.32 | 38.03 | 38.32 | 253,511 | +0.12(+0.32%) |
Dec 11, 2003 | 37.78 | 38.28 | 37.76 | 38.20 | 405,076 | +0.51(+1.34%) |
Dec 10, 2003 | 37.82 | 37.88 | 37.51 | 37.69 | 779,785 | -0.11(-0.28%) |
Dec 09, 2003 | 38.28 | 38.28 | 37.90 | 37.80 | 173,526 | -0.40(-1.05%) |
Dec 08, 2003 | 37.97 | 38.20 | 37.84 | 38.20 | 316,686 | +0.30(+0.80%) |
Dec 05, 2003 | 38.06 | 38.11 | 37.86 | 37.90 | 206,062 | -0.31(-0.81%) |
Dec 04, 2003 | 38.14 | 38.21 | 38.01 | 38.21 | 268,152 | +0.14(+0.37%) |
Dec 03, 2003 | 38.21 | 38.44 | 38.08 | 38.07 | 274,931 | -0.14(-0.36%) |
Dec 02, 2003 | 38.25 | 38.35 | 38.17 | 38.21 | 450,898 | -0.10(-0.25%) |
Dec 01, 2003 | 38.10 | 38.39 | 38.09 | 38.30 | 462,557 | +0.39(+1.02%) |
Nov 28, 2003 | 37.77 | 37.95 | 37.77 | 37.91 | 74,019 | +0.09(+0.23%) |
Nov 26, 2003 | 37.84 | 37.85 | 37.51 | 37.83 | 244,293 | +0.21(+0.55%) |
Nov 25, 2003 | 37.58 | 37.80 | 37.53 | 37.62 | 225,855 | +0.10(+0.27%) |
Nov 24, 2003 | 36.86 | 37.37 | 36.86 | 37.52 | 252,969 | +0.63(+1.71%) |
Nov 21, 2003 | 36.99 | 37.02 | 36.79 | 36.89 | 177,322 | +0.02(+0.06%) |
Nov 20, 2003 | 37.00 | 37.27 | 36.82 | 36.87 | 254,325 | -0.27(-0.73%) |
Nov 19, 2003 | 37.62 | 37.62 | 36.84 | 37.14 | 191,421 | +0.26(+0.71%) |
Nov 18, 2003 | 37.32 | 37.40 | 36.88 | 36.88 | 271,406 | -0.30(-0.80%) |
Nov 17, 2003 | 37.06 | 37.24 | 36.92 | 37.18 | 380,945 | -0.31(-0.83%) |
Nov 14, 2003 | 37.82 | 37.92 | 37.44 | 37.49 | 237,514 | -0.29(-0.77%) |
Nov 13, 2003 | 37.63 | 37.80 | 37.58 | 37.78 | 339,732 | +0.10(+0.26%) |
Nov 12, 2003 | 37.34 | 37.76 | 37.34 | 37.68 | 323,193 | +0.41(+1.10%) |
Nov 11, 2003 | 37.98 | 37.98 | 37.18 | 37.27 | 244,021 | -0.07(-0.19%) |
Nov 10, 2003 | 37.62 | 37.62 | 37.30 | 37.34 | 265,983 | -0.19(-0.50%) |
Nov 07, 2003 | 37.86 | 37.91 | 37.53 | 37.53 | 498,075 | -0.17(-0.45%) |
Nov 06, 2003 | 37.51 | 37.77 | 37.34 | 37.70 | 341,901 | +0.16(+0.42%) |
Nov 05, 2003 | 37.62 | 37.68 | 37.48 | 37.54 | 214,468 | +0.00(+0.00%) |
Nov 04, 2003 | 37.62 | 37.68 | 37.48 | 37.54 | 255,409 | -0.17(-0.46%) |
Nov 03, 2003 | 37.54 | 37.75 | 37.51 | 37.71 | 263,820 | +0.28(+0.76%) |
Oct 31, 2003 | 37.39 | 37.43 | 37.30 | 37.43 | 164,036 | +0.19(+0.51%) |
Oct 30, 2003 | 37.49 | 37.49 | 37.24 | 37.24 | 370,642 | -0.05(-0.13%) |
Oct 29, 2003 | 37.10 | 37.31 | 37.03 | 37.29 | 208,774 | +0.15(+0.42%) |
Oct 28, 2003 | 36.65 | 37.16 | 36.73 | 37.13 | 677,025 | +0.49(+1.33%) |
Oct 27, 2003 | 36.61 | 36.80 | 36.54 | 36.65 | 164,579 | +0.21(+0.58%) |
Oct 24, 2003 | 36.35 | 36.48 | 36.13 | 36.44 | 230,736 | -0.21(-0.56%) |
Oct 23, 2003 | 36.33 | 36.70 | 36.33 | 36.64 | 293,097 | +0.06(+0.15%) |
Oct 22, 2003 | 36.80 | 36.81 | 36.44 | 36.59 | 335,665 | -0.59(-1.58%) |
Oct 21, 2003 | 37.04 | 37.19 | 36.99 | 37.17 | 159,698 | +0.29(+0.78%) |
Oct 20, 2003 | 36.93 | 36.99 | 36.77 | 36.89 | 194,675 | +0.01(+0.04%) |
Oct 17, 2003 | 37.30 | 37.31 | 36.85 | 36.87 | 217,992 | -0.42(-1.12%) |
Oct 16, 2003 | 37.10 | 37.30 | 37.09 | 37.29 | 164,579 | +0.17(+0.45%) |
Oct 15, 2003 | 37.43 | 37.43 | 37.06 | 37.12 | 194,404 | -0.13(-0.35%) |
Oct 14, 2003 | 37.10 | 37.21 | 37.04 | 37.25 | 291,199 | +0.17(+0.45%) |
Oct 13, 2003 | 37.05 | 37.15 | 37.05 | 37.08 | 261,103 | +0.26(+0.71%) |
Oct 10, 2003 | 36.86 | 36.88 | 36.71 | 36.82 | 188,439 | +0.06(+0.16%) |
Oct 09, 2003 | 37.04 | 37.14 | 36.74 | 36.76 | 241,039 | +0.13(+0.34%) |
Oct 08, 2003 | 36.88 | 36.88 | 36.77 | 36.64 | 125,535 | -0.17(-0.46%) |
Oct 07, 2003 | 36.56 | 36.73 | 36.41 | 36.81 | 255,951 | +0.17(+0.45%) |
Oct 06, 2003 | 36.54 | 36.69 | 36.41 | 36.64 | 264,085 | +0.16(+0.43%) |
Oct 03, 2003 | 36.68 | 36.75 | 36.53 | 36.48 | 350,578 | +0.39(+1.09%) |
Oct 02, 2003 | 35.99 | 36.08 | 35.86 | 36.09 | 169,459 | +0.16(+0.45%) |