Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2003 | 65.69 | 66.54 | 65.67 | 65.98 | 15,015 | +0.08(+0.12%) |
Dec 29, 2003 | 65.82 | 66.43 | 65.16 | 65.90 | 23,584 | -0.47(-0.71%) |
Dec 26, 2003 | 66.67 | 66.67 | 65.93 | 66.38 | 4,371 | +0.47(+0.72%) |
Dec 24, 2003 | 67.30 | 67.51 | 65.90 | 65.90 | 13,975 | +0.00(+0.00%) |
Dec 23, 2003 | 64.37 | 66.90 | 63.32 | 65.90 | 37,456 | +2.05(+3.22%) |
Dec 22, 2003 | 63.66 | 65.61 | 63.27 | 63.85 | 28,921 | +0.71(+1.13%) |
Dec 19, 2003 | 62.40 | 63.16 | 61.26 | 63.13 | 28,688 | +1.32(+2.13%) |
Dec 18, 2003 | 60.89 | 61.87 | 60.63 | 61.82 | 23,514 | +1.19(+1.96%) |
Dec 17, 2003 | 61.95 | 62.34 | 60.34 | 60.63 | 12,196 | -1.29(-2.09%) |
Dec 16, 2003 | 61.68 | 61.95 | 59.68 | 61.92 | 28,388 | +0.45(+0.73%) |
Dec 15, 2003 | 68.56 | 69.44 | 61.42 | 61.47 | 46,463 | +1.29(+2.15%) |
Dec 12, 2003 | 57.76 | 60.60 | 57.73 | 60.18 | 28,525 | +3.01(+5.26%) |
Dec 11, 2003 | 52.72 | 57.44 | 51.14 | 57.18 | 24,632 | +2.85(+5.25%) |
Dec 10, 2003 | 55.23 | 56.39 | 50.88 | 54.33 | 35,113 | -2.14(-3.79%) |
Dec 09, 2003 | 57.26 | 57.26 | 55.75 | 56.47 | 26,911 | -0.21(-0.37%) |
Dec 08, 2003 | 54.83 | 57.18 | 53.38 | 56.68 | 30,247 | +2.69(+4.98%) |
Dec 05, 2003 | 53.78 | 54.57 | 52.72 | 53.99 | 18,851 | +0.21(+0.39%) |
Dec 04, 2003 | 52.33 | 53.88 | 52.12 | 53.78 | 20,482 | +1.00(+1.90%) |
Dec 03, 2003 | 52.88 | 52.99 | 51.59 | 52.77 | 28,320 | +0.90(+1.73%) |
Dec 02, 2003 | 52.43 | 52.43 | 50.35 | 51.88 | 17,495 | -0.40(-0.76%) |
Dec 01, 2003 | 50.43 | 52.30 | 50.43 | 52.27 | 12,717 | +1.40(+2.75%) |
Nov 28, 2003 | 50.32 | 50.88 | 49.69 | 50.87 | 3,734 | +0.60(+1.20%) |
Nov 26, 2003 | 50.32 | 50.51 | 49.35 | 50.27 | 6,307 | +0.32(+0.63%) |
Nov 25, 2003 | 48.82 | 50.32 | 48.82 | 49.95 | 14,838 | +0.55(+1.12%) |
Nov 24, 2003 | 48.58 | 49.77 | 48.58 | 49.40 | 14,373 | +0.32(+0.64%) |
Nov 21, 2003 | 49.08 | 49.48 | 48.82 | 49.08 | 5,117 | +0.00(+0.00%) |
Nov 20, 2003 | 48.64 | 49.51 | 48.24 | 49.08 | 9,998 | +0.71(+1.47%) |
Nov 19, 2003 | 47.98 | 49.03 | 47.56 | 48.37 | 9,995 | -0.40(-0.81%) |
Nov 18, 2003 | 47.16 | 48.90 | 47.16 | 48.77 | 21,109 | +1.50(+3.18%) |
Nov 17, 2003 | 47.00 | 47.82 | 45.47 | 47.27 | 11,593 | -0.45(-0.94%) |
Nov 14, 2003 | 48.29 | 48.50 | 46.82 | 47.71 | 5,533 | -0.53(-1.09%) |
Nov 13, 2003 | 47.58 | 48.24 | 46.74 | 48.24 | 9,337 | +0.61(+1.27%) |
Nov 12, 2003 | 47.71 | 48.16 | 46.26 | 47.63 | 13,393 | +0.18(+0.39%) |
Nov 11, 2003 | 47.37 | 47.71 | 43.89 | 47.45 | 26,069 | -0.24(-0.50%) |
Nov 10, 2003 | 49.48 | 50.03 | 46.84 | 47.69 | 17,993 | -2.43(-4.84%) |
Nov 07, 2003 | 47.19 | 50.35 | 46.58 | 50.11 | 38,847 | +2.95(+6.26%) |
Nov 06, 2003 | 44.52 | 47.16 | 44.42 | 47.16 | 51,555 | +4.53(+10.64%) |
Nov 05, 2003 | 42.65 | 42.70 | 41.86 | 42.63 | 6,313 | -0.08(-0.19%) |
Nov 04, 2003 | 42.44 | 42.70 | 41.18 | 42.70 | 11,603 | +0.16(+0.37%) |
Nov 03, 2003 | 41.49 | 42.68 | 40.91 | 42.55 | 9,344 | +1.27(+3.07%) |
Oct 31, 2003 | 41.26 | 41.49 | 41.04 | 41.28 | 3,960 | +0.18(+0.45%) |
Oct 30, 2003 | 40.81 | 41.41 | 40.20 | 41.10 | 13,518 | +0.29(+0.71%) |
Oct 29, 2003 | 41.04 | 41.31 | 40.49 | 40.81 | 8,580 | -0.53(-1.28%) |
Oct 28, 2003 | 40.81 | 41.33 | 39.83 | 41.33 | 7,799 | +1.03(+2.55%) |
Oct 27, 2003 | 38.38 | 40.41 | 38.22 | 40.31 | 7,654 | +1.92(+5.01%) |
Oct 24, 2003 | 38.01 | 39.20 | 38.01 | 38.38 | 5,698 | -0.68(-1.75%) |
Oct 23, 2003 | 38.78 | 39.78 | 37.70 | 39.07 | 9,677 | -0.24(-0.60%) |
Oct 22, 2003 | 39.81 | 40.07 | 39.30 | 39.30 | 10,807 | -0.50(-1.26%) |
Oct 21, 2003 | 40.20 | 40.46 | 39.81 | 39.81 | 9,045 | -0.71(-1.76%) |
Oct 20, 2003 | 40.49 | 41.54 | 39.52 | 40.52 | 19,645 | -0.74(-1.79%) |
Oct 17, 2003 | 41.10 | 41.39 | 40.20 | 41.26 | 9,569 | +0.16(+0.38%) |
Oct 16, 2003 | 40.91 | 41.20 | 40.86 | 41.10 | 10,048 | +0.18(+0.45%) |
Oct 15, 2003 | 40.02 | 41.44 | 39.88 | 40.91 | 19,000 | +1.06(+2.65%) |
Oct 14, 2003 | 37.29 | 39.86 | 36.75 | 39.86 | 29,604 | +2.53(+6.78%) |
Oct 13, 2003 | 37.80 | 37.80 | 36.59 | 37.32 | 27,035 | +1.31(+3.65%) |
Oct 10, 2003 | 37.56 | 37.56 | 35.98 | 36.01 | 41,801 | -0.45(-1.22%) |
Oct 09, 2003 | 38.22 | 38.36 | 35.75 | 36.46 | 23,231 | -1.11(-2.95%) |
Oct 08, 2003 | 38.09 | 38.65 | 37.14 | 37.56 | 22,631 | +0.00(+0.00%) |
Oct 07, 2003 | 36.25 | 37.59 | 36.25 | 37.56 | 24,316 | +0.87(+2.38%) |
Oct 06, 2003 | 36.35 | 37.04 | 35.32 | 36.69 | 46,035 | +0.87(+2.42%) |
Oct 03, 2003 | 36.91 | 37.17 | 35.82 | 35.82 | 24,949 | -0.79(-2.16%) |