Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.95 | 36.95 | 36.59 | 36.59 | 25,398 | -0.29(-0.78%) |
Dec 30, 2003 | 36.61 | 36.91 | 36.49 | 36.88 | 22,496 | +0.21(+0.56%) |
Dec 29, 2003 | 35.95 | 36.68 | 35.97 | 36.68 | 61,102 | +0.72(+2.01%) |
Dec 26, 2003 | 35.69 | 36.03 | 35.69 | 35.95 | 25,689 | +0.21(+0.60%) |
Dec 24, 2003 | 35.86 | 35.86 | 35.66 | 35.74 | 18,867 | -0.06(-0.17%) |
Dec 23, 2003 | 35.79 | 35.80 | 35.67 | 35.80 | 48,185 | +0.08(+0.23%) |
Dec 22, 2003 | 35.95 | 35.97 | 35.57 | 35.72 | 49,782 | -0.30(-0.82%) |
Dec 19, 2003 | 35.89 | 36.05 | 35.42 | 36.01 | 87,372 | -0.05(-0.13%) |
Dec 18, 2003 | 35.88 | 36.21 | 35.83 | 36.06 | 47,314 | +0.12(+0.33%) |
Dec 17, 2003 | 35.46 | 35.95 | 35.46 | 35.95 | 76,342 | +0.46(+1.30%) |
Dec 16, 2003 | 35.77 | 35.81 | 35.22 | 35.48 | 74,890 | -0.32(-0.89%) |
Dec 15, 2003 | 35.79 | 35.80 | 35.48 | 35.80 | 59,941 | +0.12(+0.33%) |
Dec 12, 2003 | 35.03 | 35.68 | 34.90 | 35.68 | 55,006 | +0.54(+1.55%) |
Dec 11, 2003 | 34.58 | 35.14 | 34.52 | 35.14 | 76,487 | +0.56(+1.61%) |
Dec 10, 2003 | 35.19 | 35.19 | 34.54 | 34.58 | 59,651 | -0.89(-2.51%) |
Dec 09, 2003 | 35.79 | 35.79 | 35.37 | 35.47 | 41,654 | -0.39(-1.10%) |
Dec 08, 2003 | 35.17 | 35.86 | 35.17 | 35.86 | 48,185 | +0.61(+1.74%) |
Dec 05, 2003 | 36.30 | 36.30 | 35.28 | 35.25 | 88,533 | -1.13(-3.11%) |
Dec 04, 2003 | 35.83 | 36.48 | 35.64 | 36.38 | 168,649 | +0.48(+1.34%) |
Dec 03, 2003 | 35.62 | 35.71 | 35.48 | 35.90 | 160,376 | +0.24(+0.68%) |
Dec 02, 2003 | 35.46 | 35.66 | 35.24 | 35.66 | 81,857 | +0.14(+0.39%) |
Dec 01, 2003 | 34.95 | 35.52 | 34.90 | 35.52 | 90,855 | +0.41(+1.18%) |
Nov 28, 2003 | 35.04 | 35.24 | 35.00 | 35.10 | 19,448 | +0.14(+0.39%) |
Nov 26, 2003 | 34.70 | 34.99 | 34.66 | 34.97 | 94,339 | +0.24(+0.69%) |
Nov 25, 2003 | 34.73 | 34.86 | 34.73 | 34.73 | 37,155 | +0.01(+0.04%) |
Nov 24, 2003 | 34.44 | 34.84 | 34.37 | 34.71 | 88,098 | +0.34(+1.00%) |
Nov 21, 2003 | 34.36 | 34.62 | 34.35 | 34.37 | 61,828 | -0.08(-0.22%) |
Nov 20, 2003 | 34.31 | 34.69 | 34.26 | 34.44 | 80,260 | +0.00(+0.00%) |
Nov 19, 2003 | 34.68 | 34.68 | 34.31 | 34.44 | 89,549 | -0.13(-0.38%) |
Nov 18, 2003 | 34.31 | 34.75 | 34.31 | 34.57 | 56,458 | +0.28(+0.80%) |
Nov 17, 2003 | 34.22 | 34.34 | 34.04 | 34.30 | 175,615 | +0.02(+0.06%) |
Nov 14, 2003 | 35.17 | 35.24 | 34.28 | 34.28 | 125,543 | -1.01(-2.85%) |
Nov 13, 2003 | 34.97 | 35.25 | 34.82 | 35.28 | 73,584 | +0.28(+0.81%) |
Nov 12, 2003 | 34.56 | 35.00 | 34.56 | 35.00 | 39,477 | +0.41(+1.18%) |
Nov 11, 2003 | 34.86 | 34.86 | 34.31 | 34.59 | 75,616 | -0.33(-0.95%) |
Nov 10, 2003 | 34.31 | 34.95 | 34.15 | 34.93 | 132,800 | +0.70(+2.05%) |
Nov 07, 2003 | 34.03 | 34.61 | 34.03 | 34.22 | 111,755 | -0.09(-0.26%) |
Nov 06, 2003 | 34.47 | 34.57 | 34.28 | 34.31 | 248,329 | -0.09(-0.26%) |
Nov 05, 2003 | 34.37 | 34.40 | 33.76 | 34.40 | 290,274 | -0.04(-0.12%) |
Nov 04, 2003 | 34.81 | 34.81 | 34.44 | 34.44 | 137,807 | -0.60(-1.71%) |
Nov 03, 2003 | 35.24 | 35.24 | 34.84 | 35.04 | 102,539 | -0.34(-0.95%) |
Oct 31, 2003 | 34.91 | 35.38 | 34.87 | 35.38 | 43,105 | +0.37(+1.06%) |
Oct 30, 2003 | 34.82 | 35.14 | 34.82 | 35.01 | 75,616 | +0.42(+1.22%) |
Oct 29, 2003 | 34.62 | 34.80 | 34.44 | 34.59 | 66,327 | +0.03(+0.10%) |
Oct 28, 2003 | 34.57 | 34.67 | 34.35 | 34.55 | 115,964 | -0.02(-0.06%) |
Oct 27, 2003 | 34.59 | 34.79 | 34.45 | 34.57 | 75,181 | +0.01(+0.04%) |
Oct 24, 2003 | 34.77 | 34.79 | 34.25 | 34.56 | 109,433 | -0.21(-0.61%) |
Oct 23, 2003 | 34.52 | 34.79 | 34.40 | 34.77 | 134,977 | +0.17(+0.50%) |
Oct 22, 2003 | 34.55 | 34.69 | 34.20 | 34.60 | 102,902 | -0.06(-0.16%) |
Oct 21, 2003 | 34.88 | 35.04 | 34.73 | 34.66 | 166,472 | -0.30(-0.85%) |
Oct 20, 2003 | 35.92 | 35.92 | 34.95 | 34.95 | 89,114 | -0.90(-2.50%) |
Oct 17, 2003 | 36.28 | 36.28 | 35.50 | 35.85 | 168,213 | -0.32(-0.88%) |
Oct 16, 2003 | 35.83 | 36.46 | 35.73 | 36.17 | 123,656 | +0.34(+0.94%) |
Oct 15, 2003 | 35.83 | 35.86 | 35.62 | 35.83 | 97,677 | +0.10(+0.29%) |
Oct 14, 2003 | 36.31 | 36.31 | 35.69 | 35.72 | 219,592 | -0.52(-1.43%) |
Oct 13, 2003 | 35.62 | 36.56 | 35.62 | 36.24 | 93,032 | +0.85(+2.39%) |
Oct 10, 2003 | 35.46 | 35.60 | 35.39 | 35.39 | 39,477 | +0.17(+0.49%) |
Oct 09, 2003 | 35.76 | 36.07 | 35.31 | 35.22 | 131,203 | -0.14(-0.39%) |
Oct 08, 2003 | 35.07 | 35.65 | 35.07 | 35.36 | 71,842 | +0.32(+0.92%) |
Oct 07, 2003 | 34.93 | 35.10 | 34.76 | 35.04 | 167,488 | +0.10(+0.30%) |
Oct 06, 2003 | 35.04 | 35.17 | 34.49 | 34.93 | 247,603 | +0.06(+0.16%) |
Oct 03, 2003 | 35.23 | 35.33 | 34.71 | 34.88 | 134,106 | +0.05(+0.14%) |
Oct 02, 2003 | 34.71 | 34.88 | 34.35 | 34.83 | 132,800 | +0.17(+0.48%) |