Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 43.91 | 44.20 | 43.91 | 44.11 | 2,543 | -0.11(-0.24%) |
Dec 30, 2003 | 43.53 | 44.32 | 43.53 | 44.22 | 6,217 | +0.59(+1.35%) |
Dec 29, 2003 | 42.92 | 43.73 | 42.92 | 43.63 | 7,065 | +0.80(+1.87%) |
Dec 26, 2003 | 42.21 | 42.99 | 42.21 | 42.83 | 2,826 | +0.71(+1.68%) |
Dec 24, 2003 | 42.00 | 42.12 | 42.00 | 42.12 | 847 | +0.12(+0.29%) |
Dec 23, 2003 | 42.00 | 42.00 | 42.00 | 42.00 | 1,130 | +0.05(+0.11%) |
Dec 22, 2003 | 41.96 | 41.96 | 41.96 | 41.96 | 565 | +0.00(+0.01%) |
Dec 19, 2003 | 41.58 | 41.98 | 41.57 | 41.95 | 3,391 | +0.38(+0.90%) |
Dec 18, 2003 | 41.44 | 41.58 | 41.44 | 41.58 | 3,956 | +0.17(+0.41%) |
Dec 17, 2003 | 42.11 | 42.11 | 41.40 | 41.41 | 39,281 | -0.87(-2.06%) |
Dec 16, 2003 | 42.12 | 42.29 | 42.12 | 42.28 | 7,912 | +0.07(+0.18%) |
Dec 15, 2003 | 42.48 | 42.48 | 42.20 | 42.20 | 5,934 | -0.26(-0.61%) |
Dec 12, 2003 | 42.46 | 42.78 | 42.43 | 42.46 | 11,586 | -0.32(-0.75%) |
Dec 11, 2003 | 42.73 | 43.35 | 42.50 | 42.78 | 12,717 | -0.03(-0.07%) |
Dec 10, 2003 | 42.91 | 42.91 | 42.60 | 42.82 | 6,782 | -0.09(-0.21%) |
Dec 09, 2003 | 42.96 | 42.96 | 42.64 | 42.91 | 8,760 | -0.05(-0.12%) |
Dec 08, 2003 | 43.29 | 43.48 | 42.94 | 42.96 | 25,716 | -0.34(-0.78%) |
Dec 05, 2003 | 43.30 | 43.30 | 43.30 | 43.29 | 3,108 | +0.30(+0.70%) |
Dec 04, 2003 | 43.67 | 43.67 | 42.92 | 42.99 | 5,086 | -0.68(-1.55%) |
Dec 03, 2003 | 43.70 | 44.23 | 43.67 | 43.67 | 7,630 | -0.56(-1.27%) |
Dec 02, 2003 | 44.06 | 44.58 | 43.97 | 44.23 | 14,130 | +0.18(+0.40%) |
Dec 01, 2003 | 42.20 | 44.06 | 42.82 | 44.06 | 25,716 | +1.86(+4.40%) |
Nov 28, 2003 | 42.46 | 42.46 | 42.11 | 42.20 | 7,347 | -0.27(-0.63%) |
Nov 26, 2003 | 41.93 | 42.46 | 41.76 | 42.46 | 8,760 | +0.71(+1.69%) |
Nov 25, 2003 | 41.44 | 42.17 | 41.44 | 41.76 | 18,651 | +0.09(+0.21%) |
Nov 24, 2003 | 39.82 | 41.67 | 39.82 | 41.67 | 38,998 | +1.68(+4.20%) |
Nov 21, 2003 | 40.23 | 39.99 | 39.91 | 39.99 | 3,391 | -0.24(-0.60%) |
Nov 20, 2003 | 40.39 | 40.42 | 40.23 | 40.23 | 8,760 | -0.04(-0.11%) |
Nov 19, 2003 | 39.71 | 40.34 | 39.45 | 40.27 | 11,304 | +0.56(+1.42%) |
Nov 18, 2003 | 39.58 | 39.81 | 39.45 | 39.71 | 12,434 | +0.42(+1.08%) |
Nov 17, 2003 | 39.03 | 39.37 | 39.03 | 39.28 | 7,912 | -0.01(-0.02%) |
Nov 14, 2003 | 39.81 | 39.81 | 39.29 | 39.29 | 6,782 | -0.01(-0.02%) |
Nov 13, 2003 | 39.45 | 39.99 | 39.45 | 39.30 | 13,282 | +0.55(+1.42%) |
Nov 12, 2003 | 38.57 | 38.75 | 38.57 | 38.75 | 1,130 | +0.36(+0.95%) |
Nov 11, 2003 | 38.25 | 38.38 | 38.06 | 38.38 | 5,934 | +0.04(+0.11%) |
Nov 10, 2003 | 38.49 | 38.57 | 38.18 | 38.34 | 8,195 | -0.32(-0.82%) |
Nov 07, 2003 | 38.75 | 39.10 | 38.66 | 38.66 | 16,108 | -0.62(-1.58%) |
Nov 06, 2003 | 38.36 | 39.43 | 38.22 | 39.28 | 19,782 | +0.92(+2.40%) |
Nov 05, 2003 | 38.30 | 38.70 | 38.30 | 38.36 | 5,369 | +0.14(+0.37%) |
Nov 04, 2003 | 38.57 | 38.57 | 38.22 | 38.22 | 15,543 | +0.00(+0.00%) |
Nov 03, 2003 | 38.39 | 38.39 | 38.22 | 38.22 | 15,543 | +0.21(+0.56%) |
Oct 31, 2003 | 37.76 | 38.77 | 37.76 | 38.00 | 20,629 | +0.53(+1.42%) |
Oct 30, 2003 | 37.15 | 37.47 | 37.15 | 37.47 | 10,738 | +0.32(+0.86%) |
Oct 29, 2003 | 37.88 | 37.88 | 37.10 | 37.15 | 40,977 | -0.71(-1.87%) |
Oct 28, 2003 | 37.51 | 38.18 | 37.51 | 37.86 | 53,694 | +0.53(+1.42%) |
Oct 27, 2003 | 37.42 | 37.42 | 36.91 | 37.33 | 10,738 | +0.22(+0.60%) |
Oct 24, 2003 | 37.14 | 37.14 | 37.00 | 37.11 | 13,564 | -0.19(-0.50%) |
Oct 23, 2003 | 37.59 | 37.81 | 37.19 | 37.30 | 7,347 | -0.39(-1.03%) |
Oct 22, 2003 | 37.83 | 37.93 | 37.65 | 37.69 | 14,977 | -0.21(-0.55%) |
Oct 21, 2003 | 37.69 | 38.13 | 37.69 | 37.89 | 8,760 | +0.39(+1.03%) |
Oct 20, 2003 | 37.84 | 37.84 | 37.51 | 37.51 | 7,065 | +0.22(+0.59%) |
Oct 17, 2003 | 37.29 | 37.29 | 37.29 | 37.29 | 565 | +0.22(+0.60%) |
Oct 16, 2003 | 37.19 | 37.19 | 37.01 | 37.07 | 5,369 | -0.11(-0.30%) |
Oct 15, 2003 | 37.15 | 38.32 | 36.98 | 37.18 | 88,454 | +0.02(+0.07%) |
Oct 14, 2003 | 36.84 | 37.33 | 36.80 | 37.15 | 16,956 | +0.32(+0.86%) |
Oct 13, 2003 | 37.14 | 37.15 | 36.78 | 36.84 | 9,891 | +0.04(+0.10%) |
Oct 10, 2003 | 37.51 | 37.77 | 36.81 | 36.80 | 10,738 | -0.80(-2.12%) |
Oct 09, 2003 | 37.60 | 37.60 | 37.52 | 37.60 | 15,825 | -0.16(-0.43%) |
Oct 08, 2003 | 37.69 | 37.69 | 37.69 | 37.76 | 24,303 | -0.54(-1.42%) |
Oct 07, 2003 | 37.95 | 38.25 | 37.81 | 38.30 | 7,912 | +0.35(+0.93%) |
Oct 06, 2003 | 37.95 | 37.95 | 37.83 | 37.95 | 18,651 | +0.00(+0.00%) |
Oct 03, 2003 | 37.24 | 37.24 | 37.24 | 37.95 | 20,064 | +0.56(+1.49%) |
Oct 02, 2003 | 37.07 | 37.40 | 37.07 | 37.40 | 10,456 | -0.01(-0.02%) |