Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 37.11 | 37.11 | 36.79 | 37.04 | 1,015,168 | -0.02(-0.05%) |
Dec 30, 2003 | 36.84 | 37.07 | 36.81 | 37.06 | 936,260 | +0.15(+0.40%) |
Dec 29, 2003 | 36.54 | 36.91 | 36.46 | 36.91 | 864,297 | +0.32(+0.89%) |
Dec 26, 2003 | 36.50 | 36.61 | 36.44 | 36.58 | 262,436 | +0.09(+0.24%) |
Dec 24, 2003 | 36.50 | 36.54 | 36.37 | 36.50 | 309,574 | -0.03(-0.07%) |
Dec 23, 2003 | 36.58 | 36.72 | 36.33 | 36.52 | 612,352 | +0.19(+0.52%) |
Dec 22, 2003 | 36.20 | 36.42 | 36.10 | 36.33 | 843,757 | +0.09(+0.26%) |
Dec 19, 2003 | 36.43 | 36.54 | 36.16 | 36.24 | 1,554,523 | -0.08(-0.22%) |
Dec 18, 2003 | 36.07 | 36.35 | 36.02 | 36.32 | 974,680 | +0.24(+0.66%) |
Dec 17, 2003 | 36.00 | 36.09 | 35.87 | 36.08 | 980,886 | -0.03(-0.09%) |
Dec 16, 2003 | 35.35 | 36.13 | 35.35 | 36.12 | 1,192,786 | +0.71(+2.01%) |
Dec 15, 2003 | 36.20 | 36.20 | 35.41 | 35.41 | 1,357,548 | -0.50(-1.39%) |
Dec 12, 2003 | 36.15 | 36.15 | 35.77 | 35.91 | 907,297 | -0.19(-0.52%) |
Dec 11, 2003 | 35.78 | 36.24 | 35.78 | 36.10 | 778,148 | +0.41(+1.16%) |
Dec 10, 2003 | 35.84 | 35.87 | 35.58 | 35.68 | 1,112,252 | -0.19(-0.53%) |
Dec 09, 2003 | 36.10 | 36.14 | 35.72 | 35.87 | 1,343,214 | -0.29(-0.80%) |
Dec 08, 2003 | 35.66 | 36.24 | 35.66 | 36.16 | 1,347,795 | +0.39(+1.10%) |
Dec 05, 2003 | 36.16 | 36.27 | 35.85 | 35.77 | 1,241,993 | -0.51(-1.42%) |
Dec 04, 2003 | 36.31 | 36.42 | 36.19 | 36.29 | 1,177,566 | -0.07(-0.19%) |
Dec 03, 2003 | 36.54 | 36.54 | 35.89 | 36.35 | 2,365,476 | -0.40(-1.09%) |
Dec 02, 2003 | 37.11 | 37.15 | 36.74 | 36.75 | 1,603,730 | -0.30(-0.82%) |
Dec 01, 2003 | 36.85 | 37.11 | 36.73 | 37.06 | 1,019,158 | +0.27(+0.74%) |
Nov 28, 2003 | 36.75 | 36.89 | 36.62 | 36.79 | 295,980 | +0.03(+0.09%) |
Nov 26, 2003 | 36.79 | 36.92 | 36.60 | 36.75 | 736,625 | +0.00(+0.00%) |
Nov 25, 2003 | 36.39 | 36.82 | 36.26 | 36.75 | 995,958 | +0.33(+0.91%) |
Nov 24, 2003 | 36.02 | 36.49 | 35.87 | 36.42 | 1,137,077 | +0.45(+1.26%) |
Nov 21, 2003 | 36.07 | 36.13 | 35.85 | 35.97 | 1,010,292 | +0.00(+0.00%) |
Nov 20, 2003 | 36.07 | 36.29 | 35.70 | 35.97 | 1,086,097 | -0.10(-0.28%) |
Nov 19, 2003 | 35.60 | 36.12 | 35.57 | 36.07 | 1,792,578 | -0.01(-0.02%) |
Nov 18, 2003 | 36.35 | 36.36 | 35.99 | 36.08 | 1,251,154 | -0.19(-0.52%) |
Nov 17, 2003 | 36.19 | 36.55 | 36.03 | 36.27 | 1,393,751 | -0.28(-0.78%) |
Nov 14, 2003 | 36.84 | 37.01 | 36.48 | 36.55 | 1,493,494 | -0.41(-1.12%) |
Nov 13, 2003 | 36.81 | 37.00 | 36.62 | 36.96 | 916,163 | +0.08(+0.22%) |
Nov 12, 2003 | 36.94 | 37.00 | 36.73 | 36.88 | 1,116,094 | +0.17(+0.46%) |
Nov 11, 2003 | 36.75 | 36.75 | 36.46 | 36.71 | 605,111 | +0.01(+0.02%) |
Nov 10, 2003 | 37.12 | 37.12 | 36.57 | 36.71 | 1,180,817 | -0.51(-1.38%) |
Nov 07, 2003 | 37.26 | 37.44 | 37.25 | 37.22 | 1,920,693 | -0.02(-0.05%) |
Nov 06, 2003 | 36.75 | 37.24 | 36.10 | 37.24 | 1,507,976 | +0.45(+1.21%) |
Nov 05, 2003 | 36.41 | 36.79 | 36.31 | 36.79 | 1,572,107 | +0.21(+0.57%) |
Nov 04, 2003 | 36.41 | 36.63 | 36.28 | 36.58 | 1,265,698 | +0.04(+0.11%) |
Nov 03, 2003 | 36.31 | 36.47 | 36.29 | 36.54 | 1,314,779 | +0.29(+0.80%) |
Oct 31, 2003 | 36.19 | 36.37 | 36.11 | 36.25 | 1,500,440 | +0.21(+0.58%) |
Oct 30, 2003 | 36.02 | 36.14 | 35.93 | 36.04 | 886,166 | +0.01(+0.02%) |
Oct 29, 2003 | 36.04 | 36.04 | 35.60 | 36.04 | 1,003,051 | +0.00(+0.00%) |
Oct 28, 2003 | 35.80 | 36.06 | 35.80 | 36.04 | 1,771,890 | +0.34(+0.95%) |
Oct 27, 2003 | 34.84 | 37.18 | 34.37 | 35.70 | 5,157,264 | +1.33(+3.86%) |
Oct 24, 2003 | 34.49 | 34.57 | 34.11 | 34.37 | 1,796,420 | -0.12(-0.33%) |
Oct 23, 2003 | 34.36 | 34.60 | 34.18 | 34.49 | 1,871,190 | +0.12(+0.35%) |
Oct 22, 2003 | 34.49 | 34.49 | 34.11 | 34.36 | 1,834,692 | -0.12(-0.35%) |
Oct 21, 2003 | 34.09 | 34.64 | 34.09 | 34.49 | 2,705,047 | +0.41(+1.19%) |
Oct 20, 2003 | 33.83 | 34.13 | 33.71 | 34.08 | 1,880,943 | +0.35(+1.04%) |
Oct 17, 2003 | 33.67 | 33.84 | 33.63 | 33.73 | 2,283,169 | +0.03(+0.08%) |
Oct 16, 2003 | 33.30 | 34.18 | 33.16 | 33.70 | 2,407,590 | +0.40(+1.20%) |
Oct 15, 2003 | 33.93 | 33.93 | 33.24 | 33.30 | 1,237,560 | -0.62(-1.84%) |
Oct 14, 2003 | 33.84 | 33.92 | 33.51 | 33.92 | 817,011 | +0.10(+0.30%) |
Oct 13, 2003 | 33.34 | 33.82 | 33.36 | 33.82 | 1,033,492 | +0.48(+1.44%) |
Oct 10, 2003 | 33.33 | 33.50 | 33.33 | 33.34 | 579,399 | -0.05(-0.16%) |
Oct 09, 2003 | 33.60 | 33.83 | 33.34 | 33.40 | 1,414,143 | +0.20(+0.61%) |
Oct 08, 2003 | 33.61 | 33.46 | 33.07 | 33.19 | 1,156,287 | -0.41(-1.23%) |
Oct 07, 2003 | 33.35 | 33.61 | 33.09 | 33.61 | 1,433,648 | +0.26(+0.77%) |
Oct 06, 2003 | 33.02 | 33.49 | 32.96 | 33.35 | 522,508 | +0.32(+0.96%) |
Oct 03, 2003 | 33.30 | 33.40 | 32.96 | 33.03 | 1,033,935 | +0.14(+0.41%) |
Oct 02, 2003 | 32.77 | 32.92 | 32.59 | 32.90 | 1,073,832 | -0.15(-0.45%) |