Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.98 | 34.98 | 34.98 | 34.98 | 0 | -0.15(-0.43%) |
Dec 30, 2003 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.16(+0.46%) |
Dec 29, 2003 | 34.97 | 34.97 | 34.97 | 34.97 | 0 | +0.39(+1.13%) |
Dec 26, 2003 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | +0.05(+0.14%) |
Dec 24, 2003 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | -0.06(-0.17%) |
Dec 23, 2003 | 34.59 | 34.59 | 34.59 | 34.59 | 0 | +0.18(+0.52%) |
Dec 22, 2003 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.23(+0.67%) |
Dec 19, 2003 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | -0.44(-1.27%) |
Dec 18, 2003 | 34.62 | 34.62 | 34.62 | 34.62 | 0 | +0.39(+1.14%) |
Dec 17, 2003 | 34.23 | 34.23 | 34.23 | 34.23 | 0 | +0.10(+0.29%) |
Dec 16, 2003 | 34.13 | 34.13 | 34.13 | 34.13 | 0 | +0.08(+0.23%) |
Dec 15, 2003 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | -0.34(-0.99%) |
Dec 12, 2003 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | +0.15(+0.44%) |
Dec 11, 2003 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | +0.53(+1.57%) |
Dec 10, 2003 | 33.71 | 33.71 | 33.71 | 33.71 | 0 | -0.33(-0.97%) |
Dec 09, 2003 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | -0.30(-0.87%) |
Dec 08, 2003 | 34.34 | 34.34 | 34.34 | 34.34 | 0 | +0.01(+0.03%) |
Dec 05, 2003 | 34.18 | 34.18 | 34.18 | 34.33 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | -0.05(-0.15%) |
Dec 03, 2003 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | -0.19(-0.55%) |
Dec 02, 2003 | 34.57 | 34.57 | 34.57 | 34.57 | 0 | -0.04(-0.12%) |
Dec 01, 2003 | 34.61 | 34.61 | 34.61 | 34.61 | 0 | +0.29(+0.84%) |
Nov 28, 2003 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.11(+0.32%) |
Nov 26, 2003 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | +0.20(+0.59%) |
Nov 25, 2003 | 34.01 | 34.01 | 34.01 | 34.01 | 0 | +0.25(+0.74%) |
Nov 24, 2003 | 33.76 | 33.76 | 33.76 | 33.76 | 0 | +0.42(+1.26%) |
Nov 21, 2003 | 33.34 | 33.34 | 33.34 | 33.34 | 0 | +0.11(+0.33%) |
Nov 20, 2003 | 33.23 | 33.23 | 33.23 | 33.23 | 0 | -0.12(-0.36%) |
Nov 19, 2003 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.08(+0.24%) |
Nov 18, 2003 | 33.27 | 33.27 | 33.27 | 33.27 | 0 | -0.10(-0.30%) |
Nov 17, 2003 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | -0.35(-1.04%) |
Nov 14, 2003 | 33.72 | 33.72 | 33.72 | 33.72 | 0 | -0.30(-0.88%) |
Nov 13, 2003 | 34.02 | 34.02 | 34.02 | 34.02 | 0 | +0.14(+0.41%) |
Nov 12, 2003 | 33.88 | 33.88 | 33.88 | 33.88 | 0 | +0.42(+1.26%) |
Nov 11, 2003 | 33.46 | 33.46 | 33.46 | 33.46 | 0 | -0.10(-0.30%) |
Nov 10, 2003 | 33.56 | 33.56 | 33.56 | 33.56 | 0 | -0.24(-0.71%) |
Nov 07, 2003 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | +0.03(+0.09%) |
Nov 06, 2003 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.18(+0.54%) |
Nov 05, 2003 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | -0.01(-0.03%) |
Nov 04, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.02(+0.06%) |
Nov 03, 2003 | 33.58 | 33.58 | 33.58 | 33.58 | 0 | +0.38(+1.14%) |
Oct 31, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | -0.04(-0.12%) |
Oct 30, 2003 | 33.24 | 33.24 | 33.24 | 33.24 | 0 | -0.02(-0.06%) |
Oct 29, 2003 | 33.26 | 33.26 | 33.26 | 33.26 | 0 | +0.19(+0.57%) |
Oct 28, 2003 | 33.07 | 33.07 | 33.07 | 33.07 | 0 | +0.43(+1.32%) |
Oct 27, 2003 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | +0.30(+0.93%) |
Oct 24, 2003 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | -0.14(-0.43%) |
Oct 23, 2003 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.04(-0.12%) |
Oct 22, 2003 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.36(-1.09%) |
Oct 21, 2003 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | -0.01(-0.03%) |
Oct 20, 2003 | 32.89 | 32.89 | 32.89 | 32.89 | 0 | +0.03(+0.09%) |
Oct 17, 2003 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | -0.28(-0.84%) |
Oct 16, 2003 | 33.14 | 33.14 | 33.14 | 33.14 | 0 | +0.13(+0.39%) |
Oct 15, 2003 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.14(-0.42%) |
Oct 14, 2003 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.15(+0.45%) |
Oct 13, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.34(+1.04%) |
Oct 10, 2003 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | -0.02(-0.06%) |
Oct 09, 2003 | 32.68 | 32.68 | 32.68 | 32.68 | 0 | +0.29(+0.90%) |
Oct 08, 2003 | 32.39 | 32.39 | 32.39 | 32.39 | 0 | -0.08(-0.25%) |
Oct 07, 2003 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.17(+0.53%) |
Oct 06, 2003 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.17(+0.53%) |
Oct 03, 2003 | 32.13 | 32.13 | 32.13 | 32.13 | 0 | +0.33(+1.04%) |
Oct 02, 2003 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.09(+0.28%) |