Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 41.53 | 41.56 | 41.11 | 41.28 | 236,123 | -0.16(-0.39%) |
Dec 30, 2003 | 41.47 | 41.54 | 41.34 | 41.45 | 140,011 | -0.15(-0.37%) |
Dec 29, 2003 | 41.25 | 41.60 | 41.25 | 41.60 | 248,766 | +0.32(+0.79%) |
Dec 26, 2003 | 41.15 | 41.37 | 41.15 | 41.28 | 52,445 | +0.13(+0.31%) |
Dec 24, 2003 | 41.96 | 41.97 | 41.09 | 41.15 | 109,106 | -0.81(-1.93%) |
Dec 23, 2003 | 41.61 | 41.98 | 41.61 | 41.96 | 186,838 | +0.60(+1.45%) |
Dec 22, 2003 | 40.73 | 41.41 | 40.73 | 41.36 | 134,041 | +0.44(+1.09%) |
Dec 19, 2003 | 40.68 | 40.92 | 40.49 | 40.92 | 302,968 | +0.42(+1.03%) |
Dec 18, 2003 | 40.02 | 40.52 | 39.89 | 40.50 | 114,491 | +0.56(+1.41%) |
Dec 17, 2003 | 40.66 | 40.66 | 39.81 | 39.93 | 222,895 | -0.59(-1.45%) |
Dec 16, 2003 | 39.98 | 40.53 | 39.98 | 40.52 | 88,736 | +0.45(+1.13%) |
Dec 15, 2003 | 40.36 | 40.73 | 40.04 | 40.07 | 128,773 | -0.08(-0.19%) |
Dec 12, 2003 | 39.93 | 40.15 | 39.56 | 40.15 | 130,646 | +0.18(+0.45%) |
Dec 11, 2003 | 39.65 | 40.25 | 39.65 | 39.97 | 167,288 | +0.32(+0.80%) |
Dec 10, 2003 | 39.34 | 39.73 | 39.33 | 39.65 | 164,712 | +0.22(+0.56%) |
Dec 09, 2003 | 39.73 | 39.81 | 39.39 | 39.43 | 121,866 | -0.44(-1.09%) |
Dec 08, 2003 | 39.66 | 39.87 | 39.38 | 39.87 | 93,770 | +0.50(+1.26%) |
Dec 05, 2003 | 39.38 | 39.43 | 39.26 | 39.37 | 103,604 | -0.14(-0.35%) |
Dec 04, 2003 | 39.17 | 39.59 | 39.12 | 39.51 | 87,097 | +0.21(+0.54%) |
Dec 03, 2003 | 39.46 | 39.61 | 39.24 | 39.29 | 64,972 | -0.03(-0.07%) |
Dec 02, 2003 | 39.13 | 39.32 | 38.98 | 39.32 | 125,963 | -0.12(-0.30%) |
Dec 01, 2003 | 39.18 | 39.48 | 39.18 | 39.44 | 124,207 | +0.35(+0.90%) |
Nov 28, 2003 | 39.17 | 39.26 | 39.07 | 39.09 | 39,217 | +0.03(+0.07%) |
Nov 26, 2003 | 39.42 | 39.47 | 38.85 | 39.06 | 96,345 | -0.15(-0.37%) |
Nov 25, 2003 | 38.75 | 39.29 | 38.75 | 39.21 | 116,949 | +0.60(+1.55%) |
Nov 24, 2003 | 38.23 | 38.61 | 38.22 | 38.61 | 270,424 | +0.48(+1.25%) |
Nov 21, 2003 | 38.12 | 38.24 | 37.98 | 38.13 | 181,453 | -0.06(-0.16%) |
Nov 20, 2003 | 38.19 | 38.56 | 37.98 | 38.19 | 159,093 | -0.30(-0.78%) |
Nov 19, 2003 | 37.67 | 38.49 | 37.44 | 38.49 | 165,064 | +0.91(+2.41%) |
Nov 18, 2003 | 37.97 | 38.18 | 37.48 | 37.59 | 253,917 | -0.21(-0.56%) |
Nov 17, 2003 | 37.59 | 37.81 | 37.41 | 37.80 | 295,476 | -0.37(-0.96%) |
Nov 14, 2003 | 38.91 | 39.17 | 38.15 | 38.17 | 154,294 | -0.66(-1.69%) |
Nov 13, 2003 | 38.78 | 38.84 | 38.41 | 38.82 | 154,762 | +0.04(+0.11%) |
Nov 12, 2003 | 38.23 | 38.88 | 38.23 | 38.78 | 153,006 | +0.63(+1.66%) |
Nov 11, 2003 | 38.65 | 38.65 | 38.01 | 38.15 | 94,472 | -0.42(-1.09%) |
Nov 10, 2003 | 39.25 | 39.33 | 38.55 | 38.57 | 106,647 | -0.62(-1.59%) |
Nov 07, 2003 | 39.83 | 39.88 | 39.17 | 39.19 | 132,285 | -0.64(-1.61%) |
Nov 06, 2003 | 39.37 | 39.83 | 39.35 | 39.83 | 122,217 | +0.46(+1.17%) |
Nov 05, 2003 | 40.15 | 39.38 | 39.25 | 39.37 | 59,938 | -0.06(-0.15%) |
Nov 04, 2003 | 40.15 | 40.15 | 39.45 | 39.43 | 115,107 | -0.67(-1.66%) |
Nov 03, 2003 | 39.44 | 40.10 | 39.44 | 40.10 | 104,874 | +0.79(+2.02%) |
Oct 31, 2003 | 38.82 | 39.46 | 38.82 | 39.30 | 187,189 | +0.44(+1.12%) |
Oct 30, 2003 | 38.84 | 39.07 | 38.73 | 38.87 | 81,478 | +0.21(+0.55%) |
Oct 29, 2003 | 38.00 | 38.88 | 37.91 | 38.65 | 131,231 | +0.73(+1.94%) |
Oct 28, 2003 | 37.95 | 38.06 | 37.60 | 37.92 | 169,161 | -0.14(-0.36%) |
Oct 27, 2003 | 37.50 | 38.23 | 37.50 | 38.06 | 242,211 | +0.40(+1.07%) |
Oct 24, 2003 | 37.81 | 37.81 | 37.53 | 37.65 | 238,582 | -0.11(-0.29%) |
Oct 23, 2003 | 37.71 | 37.84 | 37.68 | 37.76 | 195,384 | -0.03(-0.07%) |
Oct 22, 2003 | 38.03 | 38.10 | 37.69 | 37.79 | 192,223 | -0.44(-1.14%) |
Oct 21, 2003 | 38.35 | 38.36 | 38.02 | 38.23 | 144,343 | -0.20(-0.51%) |
Oct 20, 2003 | 38.40 | 38.94 | 38.04 | 38.42 | 174,429 | -0.05(-0.13%) |
Oct 17, 2003 | 39.34 | 39.34 | 38.35 | 38.47 | 174,078 | -0.91(-2.30%) |
Oct 16, 2003 | 39.70 | 39.70 | 39.11 | 39.38 | 127,836 | -0.67(-1.66%) |
Oct 15, 2003 | 39.87 | 39.99 | 39.64 | 40.05 | 93,653 | +0.28(+0.71%) |
Oct 14, 2003 | 39.88 | 40.05 | 39.68 | 39.76 | 121,515 | -0.12(-0.30%) |
Oct 13, 2003 | 39.18 | 39.88 | 39.17 | 39.88 | 152,772 | +0.70(+1.79%) |
Oct 10, 2003 | 38.99 | 39.37 | 38.99 | 39.18 | 117,886 | +0.33(+0.86%) |
Oct 09, 2003 | 38.52 | 39.45 | 38.52 | 38.85 | 202,057 | +0.44(+1.13%) |
Oct 08, 2003 | 38.35 | 38.52 | 38.35 | 38.41 | 108,286 | +0.04(+0.11%) |
Oct 07, 2003 | 38.00 | 38.42 | 37.88 | 38.37 | 121,398 | +0.38(+0.99%) |
Oct 06, 2003 | 38.10 | 38.16 | 37.94 | 38.00 | 115,076 | -0.02(-0.04%) |
Oct 03, 2003 | 38.07 | 38.35 | 37.96 | 38.01 | 228,982 | +0.21(+0.57%) |
Oct 02, 2003 | 37.86 | 38.18 | 37.77 | 37.80 | 100,443 | +0.07(+0.18%) |