Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.79 | 37.01 | 36.05 | 36.07 | 206,900 | -0.73(-1.98%) |
Dec 30, 2003 | 36.80 | 37.10 | 36.60 | 36.80 | 160,643 | -0.02(-0.05%) |
Dec 29, 2003 | 35.53 | 36.82 | 35.50 | 36.82 | 228,032 | +1.15(+3.22%) |
Dec 26, 2003 | 35.63 | 35.85 | 35.45 | 35.67 | 39,309 | +0.16(+0.45%) |
Dec 24, 2003 | 36.09 | 36.10 | 35.49 | 35.51 | 92,211 | -0.59(-1.63%) |
Dec 23, 2003 | 35.61 | 36.10 | 35.30 | 36.10 | 326,185 | +0.31(+0.87%) |
Dec 22, 2003 | 35.86 | 35.97 | 35.28 | 35.79 | 470,243 | +0.26(+0.73%) |
Dec 19, 2003 | 36.40 | 36.49 | 35.53 | 35.53 | 1,434,895 | -0.82(-2.26%) |
Dec 18, 2003 | 35.15 | 36.40 | 35.15 | 36.35 | 427,603 | +1.20(+3.41%) |
Dec 17, 2003 | 35.00 | 35.27 | 34.90 | 35.15 | 273,102 | +0.12(+0.34%) |
Dec 16, 2003 | 35.14 | 35.20 | 34.95 | 35.03 | 259,325 | -0.02(-0.06%) |
Dec 15, 2003 | 35.00 | 35.79 | 35.00 | 35.05 | 426,862 | +0.21(+0.60%) |
Dec 12, 2003 | 34.02 | 34.94 | 34.00 | 34.84 | 282,030 | +0.87(+2.56%) |
Dec 11, 2003 | 33.44 | 34.20 | 33.40 | 33.97 | 513,900 | +0.67(+2.01%) |
Dec 10, 2003 | 34.05 | 34.05 | 33.16 | 33.30 | 562,490 | -0.72(-2.12%) |
Dec 09, 2003 | 35.24 | 35.48 | 33.90 | 34.02 | 540,655 | -1.27(-3.60%) |
Dec 08, 2003 | 35.12 | 35.50 | 35.00 | 35.29 | 160,257 | +0.17(+0.48%) |
Dec 05, 2003 | 35.33 | 35.74 | 34.91 | 35.12 | 268,239 | -0.34(-0.96%) |
Dec 04, 2003 | 36.22 | 36.29 | 35.16 | 35.46 | 312,598 | -0.77(-2.13%) |
Dec 03, 2003 | 36.78 | 36.84 | 36.16 | 36.23 | 221,383 | -0.64(-1.74%) |
Dec 02, 2003 | 37.00 | 37.25 | 36.80 | 36.87 | 151,466 | -0.13(-0.35%) |
Dec 01, 2003 | 36.81 | 37.16 | 36.50 | 37.00 | 207,231 | +0.27(+0.74%) |
Nov 28, 2003 | 36.90 | 37.17 | 36.73 | 36.73 | 71,558 | -0.21(-0.57%) |
Nov 26, 2003 | 36.45 | 37.09 | 36.31 | 36.94 | 249,453 | +0.54(+1.48%) |
Nov 25, 2003 | 35.85 | 36.52 | 35.70 | 36.40 | 287,696 | +0.66(+1.85%) |
Nov 24, 2003 | 35.01 | 35.89 | 35.01 | 35.74 | 459,218 | +0.75(+2.14%) |
Nov 21, 2003 | 35.00 | 35.00 | 34.83 | 34.99 | 190,128 | +0.09(+0.26%) |
Nov 20, 2003 | 35.22 | 35.38 | 34.79 | 34.90 | 179,970 | -0.39(-1.11%) |
Nov 19, 2003 | 35.24 | 35.49 | 35.05 | 35.29 | 237,545 | +0.03(+0.09%) |
Nov 18, 2003 | 36.00 | 36.20 | 35.22 | 35.26 | 222,555 | -0.87(-2.41%) |
Nov 17, 2003 | 36.25 | 36.34 | 35.42 | 36.13 | 344,192 | -0.21(-0.58%) |
Nov 14, 2003 | 36.80 | 37.00 | 36.28 | 36.34 | 254,653 | -0.51(-1.38%) |
Nov 13, 2003 | 36.29 | 36.85 | 36.25 | 36.85 | 300,863 | +0.45(+1.24%) |
Nov 12, 2003 | 35.59 | 36.47 | 35.59 | 36.40 | 300,731 | +0.80(+2.25%) |
Nov 11, 2003 | 35.50 | 35.81 | 35.41 | 35.60 | 210,559 | -0.17(-0.48%) |
Nov 10, 2003 | 35.76 | 35.81 | 35.23 | 35.77 | 350,166 | -0.02(-0.06%) |
Nov 07, 2003 | 34.90 | 36.25 | 34.90 | 35.79 | 727,971 | +0.86(+2.46%) |
Nov 06, 2003 | 34.90 | 35.39 | 34.80 | 34.93 | 688,250 | -0.17(-0.48%) |
Nov 05, 2003 | 34.90 | 35.10 | 34.68 | 35.10 | 692,325 | +0.14(+0.40%) |
Nov 04, 2003 | 35.15 | 35.35 | 34.69 | 34.96 | 442,083 | -0.10(-0.29%) |
Nov 03, 2003 | 35.11 | 35.49 | 34.77 | 35.06 | 310,765 | +0.09(+0.26%) |
Oct 31, 2003 | 34.61 | 35.64 | 34.53 | 34.97 | 705,180 | +0.45(+1.30%) |
Oct 30, 2003 | 34.26 | 34.56 | 34.00 | 34.52 | 294,376 | +0.26(+0.76%) |
Oct 29, 2003 | 34.39 | 34.39 | 34.03 | 34.26 | 423,573 | -0.07(-0.20%) |
Oct 28, 2003 | 32.82 | 34.70 | 32.67 | 34.33 | 770,017 | +1.50(+4.57%) |
Oct 27, 2003 | 32.05 | 32.85 | 31.99 | 32.83 | 426,400 | +0.92(+2.88%) |
Oct 24, 2003 | 31.78 | 32.03 | 31.59 | 31.91 | 387,600 | +0.00(+0.00%) |
Oct 23, 2003 | 31.29 | 32.02 | 31.20 | 31.91 | 417,700 | +0.51(+1.62%) |
Oct 22, 2003 | 31.50 | 31.78 | 31.30 | 31.40 | 433,600 | -0.30(-0.95%) |
Oct 21, 2003 | 31.18 | 31.70 | 31.05 | 31.70 | 608,953 | +0.53(+1.70%) |
Oct 20, 2003 | 30.76 | 31.34 | 30.66 | 31.17 | 449,391 | +0.39(+1.27%) |
Oct 17, 2003 | 31.80 | 31.80 | 30.78 | 30.78 | 768,830 | -1.07(-3.36%) |
Oct 16, 2003 | 30.94 | 31.92 | 31.00 | 31.85 | 462,098 | +0.91(+2.94%) |
Oct 15, 2003 | 31.43 | 31.62 | 30.83 | 30.94 | 360,709 | -0.51(-1.62%) |
Oct 14, 2003 | 30.86 | 31.52 | 30.86 | 31.45 | 355,196 | +0.52(+1.68%) |
Oct 13, 2003 | 30.42 | 31.00 | 30.30 | 30.93 | 220,387 | +0.63(+2.08%) |
Oct 10, 2003 | 30.16 | 30.40 | 29.66 | 30.30 | 323,218 | +0.05(+0.17%) |
Oct 09, 2003 | 29.79 | 30.85 | 29.76 | 30.25 | 459,197 | +0.57(+1.92%) |
Oct 08, 2003 | 29.59 | 29.95 | 29.44 | 29.68 | 297,156 | +0.03(+0.10%) |
Oct 07, 2003 | 29.32 | 29.76 | 29.27 | 29.65 | 496,051 | +0.24(+0.82%) |
Oct 06, 2003 | 29.05 | 29.41 | 28.54 | 29.41 | 231,032 | +0.51(+1.76%) |
Oct 03, 2003 | 28.66 | 29.15 | 28.57 | 28.90 | 472,510 | +0.40(+1.40%) |
Oct 02, 2003 | 28.40 | 28.60 | 28.19 | 28.50 | 318,843 | -0.03(-0.11%) |