Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 40.36 | 40.36 | 39.68 | 39.80 | 161,781 | -0.47(-1.18%) |
Dec 30, 2003 | 40.30 | 40.34 | 40.08 | 40.28 | 247,804 | -0.21(-0.52%) |
Dec 29, 2003 | 40.34 | 40.68 | 40.32 | 40.49 | 210,398 | +0.11(+0.27%) |
Dec 26, 2003 | 40.19 | 40.52 | 40.17 | 40.38 | 58,765 | +0.32(+0.80%) |
Dec 24, 2003 | 40.17 | 40.36 | 40.02 | 40.06 | 74,577 | -0.14(-0.36%) |
Dec 23, 2003 | 39.85 | 40.17 | 39.76 | 40.20 | 140,186 | +0.56(+1.41%) |
Dec 22, 2003 | 39.19 | 39.89 | 39.15 | 39.64 | 303,974 | +0.52(+1.32%) |
Dec 19, 2003 | 39.11 | 39.20 | 38.93 | 39.13 | 240,252 | +0.19(+0.48%) |
Dec 18, 2003 | 38.40 | 39.10 | 38.35 | 38.94 | 228,688 | +0.60(+1.57%) |
Dec 17, 2003 | 38.33 | 38.40 | 38.13 | 38.34 | 155,055 | -0.01(-0.02%) |
Dec 16, 2003 | 38.41 | 38.82 | 38.18 | 38.35 | 227,272 | +0.10(+0.27%) |
Dec 15, 2003 | 38.64 | 38.64 | 38.13 | 38.24 | 135,112 | -0.21(-0.55%) |
Dec 12, 2003 | 37.71 | 38.35 | 37.61 | 38.46 | 134,404 | +0.68(+1.79%) |
Dec 11, 2003 | 36.85 | 37.78 | 36.85 | 37.78 | 184,555 | +0.92(+2.51%) |
Dec 10, 2003 | 37.64 | 37.64 | 36.81 | 36.86 | 135,112 | -0.80(-2.12%) |
Dec 09, 2003 | 37.74 | 37.96 | 37.54 | 37.65 | 228,216 | -0.15(-0.40%) |
Dec 08, 2003 | 37.33 | 38.00 | 37.33 | 37.80 | 223,378 | +0.43(+1.16%) |
Dec 05, 2003 | 37.41 | 37.53 | 37.30 | 37.37 | 109,978 | -0.06(-0.16%) |
Dec 04, 2003 | 37.08 | 37.54 | 37.07 | 37.43 | 125,790 | +0.36(+0.98%) |
Dec 03, 2003 | 37.05 | 37.44 | 37.07 | 37.07 | 125,790 | +0.02(+0.05%) |
Dec 02, 2003 | 36.58 | 37.19 | 36.58 | 37.05 | 122,840 | +0.47(+1.30%) |
Dec 01, 2003 | 36.27 | 36.68 | 36.27 | 36.58 | 176,885 | +0.50(+1.39%) |
Nov 28, 2003 | 35.76 | 36.17 | 35.76 | 36.08 | 58,647 | +0.32(+0.90%) |
Nov 26, 2003 | 35.93 | 35.99 | 35.64 | 35.75 | 132,280 | -0.14(-0.38%) |
Nov 25, 2003 | 35.51 | 35.95 | 35.44 | 35.89 | 214,646 | +0.28(+0.79%) |
Nov 24, 2003 | 35.25 | 35.69 | 35.25 | 35.61 | 187,623 | +0.38(+1.08%) |
Nov 21, 2003 | 35.18 | 35.34 | 35.18 | 35.23 | 75,639 | +0.14(+0.39%) |
Nov 20, 2003 | 34.92 | 35.52 | 34.92 | 35.09 | 208,746 | +0.18(+0.51%) |
Nov 19, 2003 | 35.13 | 35.24 | 34.91 | 34.91 | 174,289 | -0.20(-0.58%) |
Nov 18, 2003 | 35.34 | 35.72 | 35.12 | 35.12 | 122,840 | -0.10(-0.29%) |
Nov 17, 2003 | 35.38 | 35.76 | 35.08 | 35.22 | 224,322 | -0.58(-1.63%) |
Nov 14, 2003 | 35.76 | 36.03 | 35.59 | 35.80 | 108,326 | -0.03(-0.09%) |
Nov 13, 2003 | 35.71 | 35.99 | 35.65 | 35.84 | 236,122 | +0.09(+0.26%) |
Nov 12, 2003 | 35.64 | 35.88 | 35.64 | 35.75 | 219,366 | +0.07(+0.19%) |
Nov 11, 2003 | 36.02 | 36.09 | 35.70 | 35.68 | 196,119 | -0.36(-1.01%) |
Nov 10, 2003 | 36.04 | 36.12 | 35.92 | 36.04 | 213,820 | +0.03(+0.07%) |
Nov 07, 2003 | 36.02 | 36.06 | 35.76 | 36.02 | 192,697 | +0.02(+0.05%) |
Nov 06, 2003 | 36.43 | 36.43 | 35.85 | 36.00 | 224,204 | -0.44(-1.21%) |
Nov 05, 2003 | 35.89 | 36.49 | 36.21 | 36.44 | 144,316 | +0.13(+0.35%) |
Nov 04, 2003 | 35.89 | 36.51 | 35.79 | 36.31 | 223,527 | +0.36(+1.01%) |
Nov 03, 2003 | 34.80 | 36.25 | 34.80 | 35.95 | 212,050 | +1.23(+3.54%) |
Oct 31, 2003 | 35.51 | 35.57 | 34.02 | 34.72 | 310,582 | -0.82(-2.31%) |
Oct 30, 2003 | 35.35 | 35.57 | 34.71 | 35.54 | 222,080 | +0.04(+0.12%) |
Oct 29, 2003 | 35.62 | 35.69 | 35.36 | 35.50 | 124,964 | -0.12(-0.33%) |
Oct 28, 2003 | 35.30 | 35.53 | 35.00 | 35.62 | 391,059 | +1.53(+4.50%) |
Oct 27, 2003 | 33.90 | 34.30 | 33.86 | 34.08 | 91,215 | +0.25(+0.75%) |
Oct 24, 2003 | 33.80 | 34.05 | 33.50 | 33.83 | 113,282 | -0.07(-0.20%) |
Oct 23, 2003 | 33.27 | 34.19 | 33.25 | 33.90 | 117,648 | +0.37(+1.11%) |
Oct 22, 2003 | 33.78 | 33.98 | 33.47 | 33.52 | 116,940 | -0.34(-1.00%) |
Oct 21, 2003 | 33.82 | 33.88 | 33.60 | 33.86 | 93,929 | +0.05(+0.15%) |
Oct 20, 2003 | 33.91 | 33.97 | 33.56 | 33.81 | 72,453 | -0.03(-0.10%) |
Oct 17, 2003 | 34.15 | 34.27 | 33.75 | 33.85 | 134,286 | -0.38(-1.11%) |
Oct 16, 2003 | 34.14 | 34.35 | 33.98 | 34.23 | 113,872 | +0.08(+0.25%) |
Oct 15, 2003 | 34.17 | 34.19 | 33.97 | 34.14 | 117,294 | -0.03(-0.10%) |
Oct 14, 2003 | 33.91 | 34.25 | 33.91 | 34.18 | 216,180 | +0.12(+0.35%) |
Oct 13, 2003 | 34.24 | 34.53 | 33.79 | 34.06 | 326,040 | +1.18(+3.58%) |
Oct 10, 2003 | 32.67 | 32.67 | 32.64 | 32.88 | 210,280 | +0.19(+0.60%) |
Oct 09, 2003 | 32.59 | 32.62 | 32.41 | 32.69 | 208,156 | +0.22(+0.68%) |
Oct 08, 2003 | 32.46 | 32.60 | 32.46 | 32.47 | 132,634 | -0.03(-0.10%) |
Oct 07, 2003 | 32.41 | 32.52 | 32.21 | 32.50 | 291,347 | +0.08(+0.26%) |
Oct 06, 2003 | 32.29 | 32.70 | 32.27 | 32.41 | 170,867 | +0.19(+0.58%) |
Oct 03, 2003 | 32.21 | 32.39 | 31.88 | 32.23 | 151,751 | +0.02(+0.05%) |
Oct 02, 2003 | 32.14 | 32.25 | 32.12 | 32.21 | 119,890 | -0.14(-0.42%) |