Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 38.01 | 38.67 | 38.01 | 38.21 | 37,900 | +0.60(+1.60%) |
Dec 30, 2003 | 37.51 | 37.85 | 37.47 | 37.61 | 58,865 | +0.31(+0.83%) |
Dec 29, 2003 | 36.98 | 37.31 | 36.87 | 37.30 | 105,706 | +0.77(+2.11%) |
Dec 26, 2003 | 36.36 | 36.82 | 36.36 | 36.53 | 12,719 | -0.31(-0.84%) |
Dec 24, 2003 | 36.40 | 36.89 | 36.40 | 36.84 | 39,136 | +0.34(+0.93%) |
Dec 23, 2003 | 36.16 | 36.54 | 36.05 | 36.50 | 94,895 | +0.70(+1.96%) |
Dec 22, 2003 | 35.90 | 36.06 | 35.36 | 35.80 | 76,307 | +0.14(+0.39%) |
Dec 19, 2003 | 35.26 | 35.99 | 35.26 | 35.66 | 55,591 | +0.20(+0.56%) |
Dec 18, 2003 | 34.70 | 35.61 | 34.68 | 35.46 | 77,341 | +0.61(+1.75%) |
Dec 17, 2003 | 34.55 | 35.00 | 34.48 | 34.85 | 33,405 | -0.31(-0.88%) |
Dec 16, 2003 | 35.05 | 35.19 | 34.81 | 35.16 | 60,680 | -0.04(-0.11%) |
Dec 15, 2003 | 35.42 | 35.48 | 35.14 | 35.20 | 37,342 | -0.08(-0.23%) |
Dec 12, 2003 | 35.02 | 35.35 | 34.51 | 35.28 | 50,040 | +0.60(+1.73%) |
Dec 11, 2003 | 34.80 | 34.69 | 33.90 | 34.68 | 63,801 | -0.12(-0.34%) |
Dec 10, 2003 | 34.96 | 35.07 | 34.52 | 34.80 | 48,372 | -0.57(-1.61%) |
Dec 09, 2003 | 35.50 | 35.66 | 35.03 | 35.37 | 44,064 | -0.23(-0.65%) |
Dec 08, 2003 | 35.30 | 35.62 | 35.19 | 35.60 | 32,908 | +0.09(+0.25%) |
Dec 05, 2003 | 36.00 | 35.55 | 35.26 | 35.51 | 31,128 | -0.49(-1.36%) |
Dec 04, 2003 | 36.04 | 36.09 | 35.75 | 36.00 | 35,165 | -0.39(-1.07%) |
Dec 03, 2003 | 35.79 | 36.49 | 35.79 | 36.39 | 108,709 | +1.19(+3.38%) |
Dec 02, 2003 | 35.08 | 35.42 | 35.01 | 35.20 | 51,106 | -0.20(-0.56%) |
Dec 01, 2003 | 35.71 | 35.90 | 35.29 | 35.40 | 158,407 | +0.70(+2.02%) |
Nov 28, 2003 | 34.60 | 34.91 | 34.47 | 34.70 | 13,251 | +0.24(+0.69%) |
Nov 26, 2003 | 34.76 | 34.90 | 34.30 | 34.46 | 35,546 | +0.51(+1.50%) |
Nov 25, 2003 | 34.02 | 34.32 | 33.86 | 33.95 | 28,139 | +0.20(+0.59%) |
Nov 24, 2003 | 33.52 | 33.79 | 33.35 | 33.75 | 43,527 | +0.18(+0.54%) |
Nov 21, 2003 | 33.29 | 33.78 | 33.41 | 33.57 | 31,012 | +0.28(+0.84%) |
Nov 20, 2003 | 33.27 | 33.79 | 33.12 | 33.29 | 39,354 | -0.72(-2.12%) |
Nov 19, 2003 | 33.80 | 34.30 | 33.66 | 34.01 | 74,352 | +1.09(+3.31%) |
Nov 18, 2003 | 32.91 | 33.16 | 32.75 | 32.92 | 76,257 | -0.22(-0.66%) |
Nov 17, 2003 | 33.56 | 33.56 | 32.82 | 33.14 | 56,912 | -0.77(-2.27%) |
Nov 14, 2003 | 33.29 | 34.27 | 33.20 | 33.91 | 96,657 | +0.59(+1.77%) |
Nov 13, 2003 | 33.22 | 33.44 | 33.15 | 33.32 | 28,248 | +0.52(+1.59%) |
Nov 12, 2003 | 32.52 | 33.06 | 32.49 | 32.80 | 69,453 | +0.40(+1.23%) |
Nov 11, 2003 | 32.04 | 32.60 | 32.04 | 32.40 | 40,333 | +0.05(+0.15%) |
Nov 10, 2003 | 32.06 | 32.51 | 32.06 | 32.35 | 28,097 | -0.26(-0.80%) |
Nov 07, 2003 | 32.35 | 32.87 | 32.12 | 32.61 | 37,465 | +0.82(+2.58%) |
Nov 06, 2003 | 31.61 | 31.84 | 31.45 | 31.79 | 52,996 | +0.33(+1.05%) |
Nov 05, 2003 | 31.68 | 31.85 | 31.21 | 31.46 | 79,705 | +0.20(+0.64%) |
Nov 04, 2003 | 31.69 | 31.99 | 31.10 | 31.26 | 119,591 | -0.72(-2.25%) |
Nov 03, 2003 | 31.98 | 32.12 | 31.60 | 31.98 | 91,222 | +0.32(+1.01%) |
Oct 31, 2003 | 31.65 | 32.02 | 31.61 | 31.66 | 35,903 | -0.40(-1.25%) |
Oct 30, 2003 | 30.63 | 32.22 | 31.91 | 32.06 | 62,406 | +1.43(+4.67%) |
Oct 29, 2003 | 30.71 | 30.80 | 30.46 | 30.63 | 44,680 | -0.87(-2.76%) |
Oct 28, 2003 | 31.04 | 31.71 | 30.75 | 31.50 | 125,086 | +0.15(+0.48%) |
Oct 27, 2003 | 31.18 | 31.50 | 31.02 | 31.35 | 54,000 | +0.45(+1.46%) |
Oct 24, 2003 | 31.01 | 31.23 | 30.83 | 30.90 | 34,000 | -0.24(-0.77%) |
Oct 23, 2003 | 31.03 | 31.28 | 30.93 | 31.14 | 52,300 | -0.14(-0.45%) |
Oct 22, 2003 | 31.26 | 31.80 | 31.03 | 31.28 | 61,700 | -0.56(-1.76%) |
Oct 21, 2003 | 31.80 | 32.21 | 31.80 | 31.84 | 152,485 | -0.11(-0.34%) |
Oct 20, 2003 | 31.90 | 32.24 | 31.73 | 31.95 | 113,832 | -0.13(-0.41%) |
Oct 17, 2003 | 31.20 | 32.09 | 31.20 | 32.08 | 40,400 | +0.18(+0.56%) |
Oct 16, 2003 | 31.80 | 32.06 | 31.53 | 31.90 | 76,808 | +0.10(+0.31%) |
Oct 15, 2003 | 31.71 | 32.11 | 31.66 | 31.80 | 40,975 | +0.27(+0.86%) |
Oct 14, 2003 | 31.44 | 31.84 | 31.00 | 31.53 | 216,483 | -1.12(-3.43%) |
Oct 13, 2003 | 32.33 | 32.82 | 32.33 | 32.65 | 30,623 | +0.24(+0.74%) |
Oct 10, 2003 | 32.07 | 32.52 | 31.95 | 32.41 | 44,101 | +0.15(+0.46%) |
Oct 09, 2003 | 31.93 | 32.74 | 31.93 | 32.26 | 80,481 | +0.94(+3.00%) |
Oct 08, 2003 | 31.21 | 31.49 | 31.13 | 31.32 | 31,367 | +0.59(+1.92%) |
Oct 07, 2003 | 30.90 | 30.99 | 30.47 | 30.73 | 48,822 | -0.27(-0.87%) |
Oct 06, 2003 | 30.86 | 31.14 | 30.56 | 31.00 | 19,384 | +0.00(+0.00%) |
Oct 03, 2003 | 30.02 | 31.19 | 30.02 | 31.00 | 96,113 | +0.92(+3.06%) |
Oct 02, 2003 | 30.72 | 30.78 | 29.92 | 30.08 | 72,700 | -1.13(-3.62%) |