Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 42.19 | 42.40 | 41.84 | 41.93 | 214,774 | -0.26(-0.61%) |
Dec 30, 2003 | 41.90 | 42.32 | 41.90 | 42.19 | 397,964 | +0.50(+1.19%) |
Dec 29, 2003 | 41.16 | 41.79 | 41.12 | 41.69 | 83,991 | +0.56(+1.37%) |
Dec 26, 2003 | 41.50 | 41.50 | 41.12 | 41.13 | 45,621 | -0.25(-0.60%) |
Dec 24, 2003 | 41.20 | 41.50 | 41.20 | 41.37 | 95,104 | +0.26(+0.62%) |
Dec 23, 2003 | 41.01 | 41.30 | 41.01 | 41.12 | 259,577 | +0.17(+0.42%) |
Dec 22, 2003 | 40.70 | 40.95 | 40.62 | 40.95 | 121,775 | +0.25(+0.61%) |
Dec 19, 2003 | 39.67 | 40.78 | 39.67 | 40.70 | 526,641 | +0.82(+2.06%) |
Dec 18, 2003 | 39.49 | 39.96 | 39.38 | 39.88 | 176,405 | +0.58(+1.48%) |
Dec 17, 2003 | 39.84 | 39.84 | 39.18 | 39.30 | 265,192 | -0.42(-1.05%) |
Dec 16, 2003 | 39.32 | 39.72 | 38.98 | 39.72 | 313,153 | -0.14(-0.34%) |
Dec 15, 2003 | 40.69 | 40.78 | 39.90 | 39.85 | 127,975 | -0.63(-1.56%) |
Dec 12, 2003 | 40.73 | 41.37 | 39.68 | 40.49 | 562,554 | +0.23(+0.57%) |
Dec 11, 2003 | 40.26 | 40.42 | 39.88 | 40.25 | 272,913 | +0.20(+0.49%) |
Dec 10, 2003 | 40.78 | 40.78 | 40.13 | 40.06 | 176,288 | -0.46(-1.14%) |
Dec 09, 2003 | 40.97 | 41.07 | 40.52 | 40.52 | 162,484 | -0.47(-1.15%) |
Dec 08, 2003 | 40.99 | 41.07 | 40.86 | 40.99 | 211,498 | +0.21(+0.52%) |
Dec 05, 2003 | 41.05 | 41.24 | 40.90 | 40.78 | 194,419 | -0.18(-0.44%) |
Dec 04, 2003 | 40.73 | 41.41 | 40.73 | 40.96 | 306,252 | +0.01(+0.02%) |
Dec 03, 2003 | 42.31 | 42.31 | 40.86 | 40.95 | 929,869 | -1.03(-2.44%) |
Dec 02, 2003 | 41.84 | 41.93 | 41.45 | 41.97 | 283,675 | +0.40(+0.97%) |
Dec 01, 2003 | 41.33 | 42.14 | 41.16 | 41.57 | 522,664 | +0.57(+1.40%) |
Nov 28, 2003 | 40.52 | 41.03 | 40.43 | 41.00 | 197,344 | +0.40(+0.99%) |
Nov 26, 2003 | 39.70 | 40.61 | 39.70 | 40.60 | 193,016 | +0.90(+2.26%) |
Nov 25, 2003 | 39.89 | 39.89 | 39.60 | 39.70 | 345,791 | -0.18(-0.45%) |
Nov 24, 2003 | 39.32 | 39.94 | 39.28 | 39.88 | 336,198 | +0.56(+1.41%) |
Nov 21, 2003 | 39.37 | 39.32 | 38.98 | 39.32 | 327,074 | -0.04(-0.11%) |
Nov 20, 2003 | 39.65 | 39.79 | 39.42 | 39.37 | 249,985 | -0.37(-0.93%) |
Nov 19, 2003 | 39.88 | 39.88 | 39.49 | 39.73 | 194,419 | +0.02(+0.04%) |
Nov 18, 2003 | 39.61 | 39.83 | 39.60 | 39.72 | 278,645 | +0.17(+0.43%) |
Nov 17, 2003 | 39.64 | 39.67 | 39.41 | 39.55 | 206,936 | -0.16(-0.41%) |
Nov 14, 2003 | 39.92 | 39.96 | 39.41 | 39.71 | 327,074 | -0.12(-0.30%) |
Nov 13, 2003 | 39.36 | 40.05 | 39.25 | 39.83 | 406,854 | +0.52(+1.33%) |
Nov 12, 2003 | 39.02 | 39.31 | 39.00 | 39.31 | 248,113 | +0.28(+0.72%) |
Nov 11, 2003 | 39.02 | 39.02 | 38.85 | 39.02 | 246,709 | -0.03(-0.09%) |
Nov 10, 2003 | 39.28 | 39.19 | 38.78 | 39.06 | 240,509 | -0.22(-0.57%) |
Nov 07, 2003 | 39.67 | 39.67 | 38.92 | 39.28 | 450,838 | -0.04(-0.11%) |
Nov 06, 2003 | 39.19 | 39.37 | 38.74 | 39.32 | 421,359 | +0.21(+0.55%) |
Nov 05, 2003 | 38.34 | 39.14 | 38.55 | 39.11 | 463,472 | +0.44(+1.13%) |
Nov 04, 2003 | 38.34 | 38.67 | 38.34 | 38.67 | 281,101 | +0.19(+0.49%) |
Nov 03, 2003 | 38.45 | 38.55 | 38.43 | 38.49 | 537,871 | +0.03(+0.09%) |
Oct 31, 2003 | 38.09 | 38.47 | 38.09 | 38.45 | 545,943 | +0.44(+1.15%) |
Oct 30, 2003 | 38.37 | 38.37 | 38.02 | 38.02 | 642,802 | -0.23(-0.60%) |
Oct 29, 2003 | 38.46 | 38.46 | 38.00 | 38.25 | 798,969 | -0.21(-0.56%) |
Oct 28, 2003 | 38.98 | 38.98 | 38.46 | 38.46 | 353,745 | -0.44(-1.14%) |
Oct 27, 2003 | 38.90 | 39.12 | 38.83 | 38.90 | 371,292 | -0.21(-0.52%) |
Oct 24, 2003 | 40.14 | 40.14 | 38.98 | 39.11 | 567,935 | -1.03(-2.56%) |
Oct 23, 2003 | 39.75 | 40.61 | 39.72 | 40.14 | 420,424 | +0.30(+0.75%) |
Oct 22, 2003 | 40.29 | 40.41 | 38.72 | 39.84 | 1,175,994 | -0.45(-1.12%) |
Oct 21, 2003 | 39.67 | 40.55 | 39.67 | 40.29 | 612,855 | +0.69(+1.75%) |
Oct 20, 2003 | 39.79 | 39.79 | 39.54 | 39.60 | 365,326 | -0.03(-0.09%) |
Oct 17, 2003 | 40.01 | 39.96 | 39.13 | 39.63 | 454,582 | -0.38(-0.94%) |
Oct 16, 2003 | 40.12 | 40.17 | 39.95 | 40.01 | 334,210 | +0.15(+0.39%) |
Oct 15, 2003 | 40.10 | 40.10 | 39.84 | 39.85 | 199,566 | -0.12(-0.30%) |
Oct 14, 2003 | 39.30 | 40.16 | 39.30 | 39.97 | 266,362 | +0.61(+1.54%) |
Oct 13, 2003 | 38.78 | 39.45 | 38.90 | 39.37 | 232,789 | +0.59(+1.52%) |
Oct 10, 2003 | 38.62 | 38.89 | 38.47 | 38.78 | 180,265 | +0.26(+0.67%) |
Oct 09, 2003 | 39.08 | 39.08 | 38.47 | 38.52 | 368,368 | -0.48(-1.23%) |
Oct 08, 2003 | 39.41 | 39.43 | 38.93 | 39.00 | 381,469 | -0.27(-0.67%) |
Oct 07, 2003 | 39.53 | 39.37 | 38.91 | 39.26 | 201,906 | -0.27(-0.67%) |
Oct 06, 2003 | 40.04 | 40.08 | 39.30 | 39.53 | 275,135 | -0.50(-1.26%) |
Oct 03, 2003 | 40.65 | 40.65 | 39.92 | 40.03 | 424,869 | -0.13(-0.32%) |
Oct 02, 2003 | 39.96 | 40.25 | 39.76 | 40.16 | 311,516 | +0.39(+0.99%) |