Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.19 | 36.49 | 36.17 | 36.36 | 385,417 | +0.24(+0.66%) |
Dec 30, 2003 | 36.21 | 36.26 | 36.03 | 36.12 | 537,590 | +0.00(+0.00%) |
Dec 29, 2003 | 36.24 | 36.10 | 35.84 | 36.12 | 907,183 | -0.12(-0.32%) |
Dec 26, 2003 | 36.08 | 36.31 | 36.01 | 36.24 | 243,866 | +0.07(+0.20%) |
Dec 24, 2003 | 36.09 | 36.21 | 35.89 | 36.16 | 140,033 | +0.14(+0.40%) |
Dec 23, 2003 | 35.97 | 36.11 | 35.95 | 36.02 | 426,170 | +0.08(+0.23%) |
Dec 22, 2003 | 35.69 | 35.94 | 35.66 | 35.94 | 492,068 | +0.18(+0.52%) |
Dec 19, 2003 | 35.65 | 35.91 | 35.57 | 35.75 | 782,107 | +0.17(+0.48%) |
Dec 18, 2003 | 35.19 | 35.58 | 35.13 | 35.58 | 725,096 | +0.44(+1.25%) |
Dec 17, 2003 | 35.26 | 35.29 | 34.98 | 35.14 | 568,154 | -0.13(-0.38%) |
Dec 16, 2003 | 35.24 | 35.29 | 35.00 | 35.28 | 849,089 | +0.13(+0.37%) |
Dec 15, 2003 | 35.36 | 35.35 | 35.09 | 35.15 | 913,686 | -0.21(-0.59%) |
Dec 12, 2003 | 35.27 | 35.38 | 34.99 | 35.36 | 536,506 | +0.08(+0.24%) |
Dec 11, 2003 | 34.92 | 35.37 | 34.89 | 35.27 | 679,358 | +0.48(+1.38%) |
Dec 10, 2003 | 34.90 | 34.90 | 34.60 | 34.79 | 704,720 | -0.30(-0.84%) |
Dec 09, 2003 | 35.39 | 35.39 | 35.07 | 35.09 | 456,301 | +0.04(+0.11%) |
Dec 08, 2003 | 34.84 | 35.05 | 34.82 | 35.05 | 634,703 | +0.31(+0.90%) |
Dec 05, 2003 | 34.69 | 34.96 | 34.69 | 34.74 | 514,395 | -0.21(-0.59%) |
Dec 04, 2003 | 35.12 | 35.12 | 34.90 | 34.94 | 755,227 | -0.30(-0.84%) |
Dec 03, 2003 | 35.21 | 35.32 | 35.15 | 35.24 | 619,529 | +0.18(+0.51%) |
Dec 02, 2003 | 35.27 | 35.27 | 34.90 | 35.06 | 946,202 | -0.54(-1.50%) |
Dec 01, 2003 | 35.25 | 35.72 | 35.25 | 35.60 | 1,263,120 | +0.50(+1.43%) |
Nov 28, 2003 | 35.00 | 35.14 | 35.00 | 35.09 | 538,240 | +0.21(+0.61%) |
Nov 26, 2003 | 34.83 | 34.90 | 34.75 | 34.88 | 824,810 | -0.06(-0.16%) |
Nov 25, 2003 | 34.88 | 34.90 | 34.79 | 34.94 | 1,195,488 | -0.13(-0.38%) |
Nov 24, 2003 | 34.87 | 35.12 | 34.87 | 35.07 | 869,032 | +0.55(+1.60%) |
Nov 21, 2003 | 33.64 | 34.59 | 34.40 | 34.52 | 924,091 | +0.88(+2.61%) |
Nov 20, 2003 | 33.77 | 34.05 | 33.65 | 33.64 | 1,263,553 | -0.73(-2.12%) |
Nov 19, 2003 | 34.26 | 34.41 | 34.09 | 34.37 | 1,086,019 | -0.24(-0.69%) |
Nov 18, 2003 | 35.02 | 35.15 | 34.61 | 34.61 | 1,111,164 | -0.03(-0.08%) |
Nov 17, 2003 | 34.58 | 34.64 | 34.42 | 34.64 | 826,978 | -0.27(-0.78%) |
Nov 14, 2003 | 35.33 | 35.47 | 34.91 | 34.91 | 608,040 | -0.57(-1.60%) |
Nov 13, 2003 | 35.26 | 35.48 | 35.11 | 35.48 | 1,330,102 | +0.48(+1.38%) |
Nov 12, 2003 | 34.69 | 35.00 | 34.69 | 34.99 | 1,146,064 | +0.33(+0.95%) |
Nov 11, 2003 | 34.64 | 34.78 | 34.57 | 34.66 | 660,282 | -0.02(-0.05%) |
Nov 10, 2003 | 34.93 | 34.99 | 34.68 | 34.68 | 687,378 | -0.24(-0.70%) |
Nov 07, 2003 | 34.76 | 35.09 | 34.76 | 34.93 | 727,264 | +0.35(+1.01%) |
Nov 06, 2003 | 34.53 | 34.62 | 34.37 | 34.58 | 1,172,510 | -0.07(-0.20%) |
Nov 05, 2003 | 35.17 | 34.68 | 34.49 | 34.65 | 1,195,488 | -0.40(-1.13%) |
Nov 04, 2003 | 35.17 | 35.17 | 34.95 | 35.04 | 1,020,177 | -0.36(-1.03%) |
Nov 03, 2003 | 34.63 | 35.52 | 35.27 | 35.41 | 957,855 | +0.78(+2.25%) |
Oct 31, 2003 | 34.49 | 34.70 | 34.49 | 34.63 | 799,015 | -0.08(-0.23%) |
Oct 30, 2003 | 34.98 | 35.02 | 34.86 | 34.70 | 1,358,499 | +0.26(+0.76%) |
Oct 29, 2003 | 34.31 | 34.59 | 34.31 | 34.44 | 1,191,803 | +0.27(+0.78%) |
Oct 28, 2003 | 33.75 | 34.17 | 33.74 | 34.17 | 1,390,581 | +1.22(+3.70%) |
Oct 27, 2003 | 33.17 | 33.33 | 32.92 | 32.96 | 906,750 | +0.03(+0.08%) |
Oct 24, 2003 | 32.83 | 33.06 | 32.81 | 32.93 | 777,121 | -0.06(-0.20%) |
Oct 23, 2003 | 32.86 | 33.06 | 32.75 | 32.99 | 1,253,149 | -0.60(-1.80%) |
Oct 22, 2003 | 33.69 | 33.81 | 33.57 | 33.60 | 1,093,172 | -0.39(-1.14%) |
Oct 21, 2003 | 33.98 | 34.08 | 33.90 | 33.99 | 1,570,934 | +0.39(+1.17%) |
Oct 20, 2003 | 33.46 | 33.60 | 33.43 | 33.59 | 1,602,149 | +0.96(+2.96%) |
Oct 17, 2003 | 32.83 | 32.94 | 32.62 | 32.63 | 701,035 | -0.44(-1.34%) |
Oct 16, 2003 | 32.90 | 33.15 | 32.90 | 33.07 | 1,121,569 | -0.07(-0.21%) |
Oct 15, 2003 | 33.15 | 33.25 | 33.03 | 33.14 | 872,066 | +0.36(+1.08%) |
Oct 14, 2003 | 32.50 | 32.80 | 32.50 | 32.79 | 1,062,607 | -0.09(-0.27%) |
Oct 13, 2003 | 32.68 | 33.01 | 32.77 | 32.87 | 750,025 | +0.19(+0.59%) |
Oct 10, 2003 | 32.59 | 32.74 | 32.56 | 32.68 | 510,060 | +0.03(+0.08%) |
Oct 09, 2003 | 32.74 | 32.95 | 32.61 | 32.65 | 1,536,467 | +0.30(+0.91%) |
Oct 08, 2003 | 32.62 | 32.63 | 32.26 | 32.36 | 1,226,269 | -0.36(-1.09%) |
Oct 07, 2003 | 32.46 | 32.76 | 32.46 | 32.71 | 1,035,078 | +0.20(+0.61%) |
Oct 06, 2003 | 32.43 | 32.64 | 32.36 | 32.51 | 877,486 | +0.31(+0.97%) |
Oct 03, 2003 | 32.06 | 32.46 | 32.03 | 32.20 | 1,226,703 | +0.39(+1.23%) |
Oct 02, 2003 | 31.62 | 31.98 | 31.62 | 31.81 | 1,913,214 | +0.44(+1.41%) |