Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 39.85 | 39.92 | 38.85 | 38.85 | 151,901 | -0.95(-2.39%) |
Dec 30, 2003 | 39.85 | 39.85 | 39.64 | 39.81 | 51,014 | -0.04(-0.10%) |
Dec 29, 2003 | 39.30 | 39.85 | 39.18 | 39.85 | 89,977 | +0.55(+1.40%) |
Dec 26, 2003 | 38.98 | 39.30 | 38.87 | 39.30 | 26,078 | +0.38(+0.96%) |
Dec 24, 2003 | 39.32 | 39.32 | 38.92 | 38.92 | 35,533 | -0.40(-1.03%) |
Dec 23, 2003 | 38.90 | 39.33 | 38.90 | 39.33 | 149,200 | +0.38(+0.99%) |
Dec 22, 2003 | 38.45 | 39.00 | 38.40 | 38.94 | 233,254 | +0.54(+1.40%) |
Dec 19, 2003 | 38.23 | 38.40 | 37.97 | 38.40 | 144,108 | +0.18(+0.48%) |
Dec 18, 2003 | 37.78 | 38.42 | 37.78 | 38.22 | 68,781 | +0.44(+1.17%) |
Dec 17, 2003 | 38.02 | 38.02 | 37.71 | 37.78 | 127,173 | -0.24(-0.63%) |
Dec 16, 2003 | 38.16 | 38.16 | 37.34 | 38.02 | 151,901 | -0.29(-0.75%) |
Dec 15, 2003 | 38.83 | 38.93 | 38.27 | 38.31 | 102,445 | -0.20(-0.52%) |
Dec 12, 2003 | 38.34 | 38.59 | 38.34 | 38.51 | 125,926 | +0.30(+0.78%) |
Dec 11, 2003 | 38.02 | 38.47 | 38.02 | 38.21 | 184,941 | +0.10(+0.25%) |
Dec 10, 2003 | 38.58 | 38.66 | 38.11 | 38.11 | 145,355 | -0.45(-1.17%) |
Dec 09, 2003 | 39.73 | 39.73 | 38.57 | 38.57 | 113,562 | -1.16(-2.93%) |
Dec 08, 2003 | 39.80 | 39.94 | 39.49 | 39.73 | 222,449 | -0.14(-0.36%) |
Dec 05, 2003 | 39.65 | 39.93 | 39.62 | 39.88 | 129,251 | +0.35(+0.88%) |
Dec 04, 2003 | 39.94 | 40.09 | 39.20 | 39.53 | 116,887 | -0.45(-1.13%) |
Dec 03, 2003 | 38.96 | 41.41 | 38.96 | 39.98 | 356,895 | +1.16(+3.00%) |
Dec 02, 2003 | 38.77 | 39.21 | 38.60 | 38.82 | 121,666 | +0.10(+0.25%) |
Dec 01, 2003 | 37.58 | 38.82 | 37.58 | 38.72 | 233,462 | +1.18(+3.15%) |
Nov 28, 2003 | 37.25 | 37.66 | 37.25 | 37.54 | 74,911 | +0.09(+0.23%) |
Nov 26, 2003 | 37.63 | 37.63 | 37.48 | 37.45 | 160,005 | +0.13(+0.34%) |
Nov 25, 2003 | 37.45 | 37.46 | 37.31 | 37.32 | 433,781 | -0.12(-0.31%) |
Nov 24, 2003 | 38.11 | 38.11 | 37.42 | 37.44 | 476,172 | -0.64(-1.67%) |
Nov 21, 2003 | 38.50 | 38.50 | 38.05 | 38.08 | 308,374 | -0.28(-0.73%) |
Nov 20, 2003 | 38.35 | 38.40 | 38.16 | 38.35 | 320,426 | -0.26(-0.67%) |
Nov 19, 2003 | 39.27 | 39.27 | 38.61 | 38.61 | 268,892 | -0.58(-1.47%) |
Nov 18, 2003 | 39.77 | 40.14 | 39.08 | 39.19 | 243,644 | -0.53(-1.33%) |
Nov 17, 2003 | 39.48 | 39.75 | 39.34 | 39.72 | 182,551 | -0.25(-0.63%) |
Nov 14, 2003 | 40.42 | 40.42 | 39.95 | 39.97 | 47,066 | -0.27(-0.67%) |
Nov 13, 2003 | 39.80 | 40.42 | 39.70 | 40.24 | 62,651 | +0.30(+0.75%) |
Nov 12, 2003 | 39.65 | 40.13 | 39.65 | 39.94 | 163,122 | +0.31(+0.78%) |
Nov 11, 2003 | 39.81 | 39.94 | 39.50 | 39.63 | 47,170 | -0.36(-0.89%) |
Nov 10, 2003 | 39.65 | 40.26 | 39.65 | 39.99 | 70,444 | +0.25(+0.63%) |
Nov 07, 2003 | 40.30 | 40.30 | 40.13 | 39.74 | 52,261 | -0.46(-1.15%) |
Nov 06, 2003 | 40.08 | 40.20 | 39.67 | 40.20 | 34,598 | +0.13(+0.31%) |
Nov 05, 2003 | 40.00 | 40.08 | 39.49 | 40.08 | 79,275 | +0.51(+1.29%) |
Nov 04, 2003 | 40.00 | 40.18 | 39.49 | 39.57 | 76,574 | -0.43(-1.08%) |
Nov 03, 2003 | 39.48 | 40.06 | 39.62 | 40.00 | 249,878 | +0.52(+1.32%) |
Oct 31, 2003 | 39.75 | 39.83 | 39.48 | 39.48 | 63,378 | -0.42(-1.06%) |
Oct 30, 2003 | 40.04 | 40.44 | 39.70 | 39.90 | 101,717 | -0.04(-0.10%) |
Oct 29, 2003 | 39.17 | 40.16 | 39.12 | 39.94 | 110,341 | +0.67(+1.72%) |
Oct 28, 2003 | 39.17 | 39.59 | 38.79 | 39.27 | 149,407 | -0.19(-0.49%) |
Oct 27, 2003 | 39.70 | 39.70 | 39.24 | 39.46 | 423,910 | -0.25(-0.63%) |
Oct 24, 2003 | 40.04 | 40.09 | 39.56 | 39.71 | 116,679 | -0.47(-1.17%) |
Oct 23, 2003 | 40.20 | 40.47 | 39.88 | 40.18 | 134,134 | -0.02(-0.05%) |
Oct 22, 2003 | 42.01 | 42.02 | 40.20 | 40.20 | 279,178 | -1.90(-4.50%) |
Oct 21, 2003 | 41.74 | 42.31 | 41.67 | 42.10 | 189,513 | +0.36(+0.85%) |
Oct 20, 2003 | 40.42 | 41.74 | 40.42 | 41.74 | 178,915 | +1.32(+3.26%) |
Oct 17, 2003 | 41.00 | 41.00 | 40.23 | 40.42 | 125,718 | -0.72(-1.75%) |
Oct 16, 2003 | 39.17 | 41.39 | 40.76 | 41.15 | 229,202 | +1.97(+5.04%) |
Oct 15, 2003 | 39.46 | 39.51 | 38.85 | 39.17 | 82,912 | -0.24(-0.61%) |
Oct 14, 2003 | 38.98 | 39.41 | 38.92 | 39.41 | 92,470 | +0.44(+1.14%) |
Oct 13, 2003 | 38.50 | 39.09 | 38.51 | 38.97 | 82,392 | +0.47(+1.23%) |
Oct 10, 2003 | 38.48 | 38.50 | 38.04 | 38.50 | 91,431 | +0.03(+0.07%) |
Oct 09, 2003 | 38.01 | 38.50 | 37.81 | 38.47 | 86,028 | +0.60(+1.58%) |
Oct 08, 2003 | 37.87 | 37.87 | 37.63 | 37.87 | 85,301 | -0.09(-0.23%) |
Oct 07, 2003 | 37.83 | 37.96 | 37.58 | 37.96 | 120,004 | +0.13(+0.33%) |
Oct 06, 2003 | 37.78 | 37.84 | 37.40 | 37.83 | 67,846 | +0.11(+0.28%) |
Oct 03, 2003 | 37.87 | 37.93 | 37.70 | 37.73 | 115,224 | +0.05(+0.13%) |
Oct 02, 2003 | 37.25 | 37.86 | 37.14 | 37.68 | 106,601 | +0.03(+0.08%) |