Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 39.46 | 39.63 | 39.31 | 39.53 | 673,017 | +0.15(+0.39%) |
Dec 30, 2003 | 39.50 | 39.50 | 39.32 | 39.37 | 322,536 | -0.13(-0.32%) |
Dec 29, 2003 | 39.69 | 39.69 | 39.11 | 39.50 | 360,189 | +0.60(+1.54%) |
Dec 26, 2003 | 38.90 | 39.10 | 38.90 | 38.90 | 168,254 | -0.09(-0.24%) |
Dec 24, 2003 | 38.78 | 39.05 | 38.78 | 38.99 | 426,970 | -0.02(-0.04%) |
Dec 23, 2003 | 38.92 | 39.02 | 38.77 | 39.01 | 440,823 | +0.09(+0.24%) |
Dec 22, 2003 | 38.04 | 38.92 | 38.04 | 38.92 | 388,607 | +0.14(+0.37%) |
Dec 19, 2003 | 38.85 | 38.89 | 38.53 | 38.77 | 253,387 | +0.01(+0.02%) |
Dec 18, 2003 | 38.49 | 38.81 | 38.33 | 38.77 | 420,695 | +0.41(+1.08%) |
Dec 17, 2003 | 38.18 | 38.35 | 38.15 | 38.35 | 293,764 | +0.14(+0.35%) |
Dec 16, 2003 | 38.33 | 38.37 | 38.01 | 38.22 | 335,443 | +0.02(+0.04%) |
Dec 15, 2003 | 38.77 | 38.85 | 38.11 | 38.20 | 791,778 | -0.24(-0.64%) |
Dec 12, 2003 | 38.53 | 38.53 | 38.19 | 38.44 | 281,331 | +0.06(+0.15%) |
Dec 11, 2003 | 38.13 | 38.59 | 38.10 | 38.38 | 652,888 | +0.39(+1.02%) |
Dec 10, 2003 | 38.06 | 38.06 | 37.68 | 38.00 | 581,252 | -0.08(-0.20%) |
Dec 09, 2003 | 38.71 | 38.71 | 37.95 | 38.07 | 617,840 | -0.41(-1.05%) |
Dec 08, 2003 | 38.17 | 38.48 | 38.11 | 38.48 | 280,384 | +0.23(+0.60%) |
Dec 05, 2003 | 38.38 | 38.50 | 38.11 | 38.25 | 246,402 | -0.37(-0.96%) |
Dec 04, 2003 | 38.64 | 38.64 | 38.21 | 38.62 | 393,698 | +0.14(+0.35%) |
Dec 03, 2003 | 38.92 | 38.93 | 38.49 | 38.49 | 383,989 | -0.10(-0.26%) |
Dec 02, 2003 | 38.65 | 38.81 | 38.57 | 38.59 | 462,965 | -0.21(-0.54%) |
Dec 01, 2003 | 38.42 | 38.80 | 38.42 | 38.80 | 771,175 | +0.52(+1.37%) |
Nov 28, 2003 | 38.26 | 38.38 | 38.17 | 38.28 | 511,038 | -0.05(-0.13%) |
Nov 26, 2003 | 38.44 | 38.44 | 37.92 | 38.33 | 1,225,734 | +0.14(+0.35%) |
Nov 25, 2003 | 38.23 | 38.37 | 38.14 | 38.19 | 415,958 | -0.03(-0.09%) |
Nov 24, 2003 | 37.68 | 38.22 | 37.68 | 38.22 | 619,616 | +0.73(+1.96%) |
Nov 21, 2003 | 37.69 | 37.69 | 37.27 | 37.49 | 224,733 | -0.03(-0.07%) |
Nov 20, 2003 | 37.62 | 37.99 | 37.48 | 37.52 | 227,220 | -0.35(-0.91%) |
Nov 19, 2003 | 37.47 | 37.84 | 37.47 | 37.86 | 493,632 | +0.52(+1.38%) |
Nov 18, 2003 | 38.07 | 38.07 | 37.35 | 37.35 | 273,043 | -0.41(-1.10%) |
Nov 17, 2003 | 37.73 | 37.81 | 37.46 | 37.76 | 1,788,753 | -0.25(-0.64%) |
Nov 14, 2003 | 38.48 | 38.65 | 38.01 | 38.01 | 293,409 | -0.30(-0.79%) |
Nov 13, 2003 | 38.22 | 38.41 | 38.22 | 38.31 | 588,357 | -0.09(-0.24%) |
Nov 12, 2003 | 37.90 | 38.40 | 37.75 | 38.40 | 1,129,352 | +0.70(+1.86%) |
Nov 11, 2003 | 37.85 | 37.85 | 37.59 | 37.70 | 330,943 | -0.08(-0.22%) |
Nov 10, 2003 | 38.13 | 38.13 | 37.77 | 37.79 | 834,522 | -0.22(-0.58%) |
Nov 07, 2003 | 38.26 | 38.43 | 38.01 | 38.01 | 133,679 | -0.25(-0.66%) |
Nov 06, 2003 | 38.14 | 38.33 | 37.82 | 38.26 | 1,470,242 | +0.30(+0.78%) |
Nov 05, 2003 | 38.17 | 38.17 | 37.94 | 37.96 | 381,265 | -0.10(-0.27%) |
Nov 04, 2003 | 38.17 | 38.17 | 37.94 | 38.06 | 419,984 | -0.20(-0.53%) |
Nov 03, 2003 | 38.26 | 38.33 | 38.22 | 38.27 | 252,844 | +0.35(+0.91%) |
Oct 31, 2003 | 38.11 | 38.11 | 37.83 | 37.92 | 310,459 | +0.03(+0.07%) |
Oct 30, 2003 | 38.11 | 38.11 | 37.79 | 37.90 | 99,342 | -0.03(-0.07%) |
Oct 29, 2003 | 37.94 | 37.97 | 37.69 | 37.92 | 250,190 | +0.08(+0.22%) |
Oct 28, 2003 | 37.40 | 37.89 | 37.39 | 37.84 | 175,713 | +0.65(+1.75%) |
Oct 27, 2003 | 37.40 | 37.43 | 37.05 | 37.19 | 655,019 | +0.13(+0.34%) |
Oct 24, 2003 | 37.03 | 37.06 | 36.63 | 37.06 | 129,772 | -0.23(-0.61%) |
Oct 23, 2003 | 37.14 | 37.36 | 37.05 | 37.29 | 708,420 | +0.01(+0.02%) |
Oct 22, 2003 | 37.59 | 37.62 | 37.10 | 37.28 | 234,561 | -0.65(-1.71%) |
Oct 21, 2003 | 37.59 | 37.98 | 37.59 | 37.93 | 384,699 | +0.24(+0.63%) |
Oct 20, 2003 | 37.61 | 37.69 | 37.60 | 37.69 | 154,400 | +0.20(+0.54%) |
Oct 17, 2003 | 37.96 | 37.96 | 37.39 | 37.49 | 112,011 | -0.43(-1.14%) |
Oct 16, 2003 | 37.75 | 37.98 | 37.62 | 37.92 | 238,824 | +0.14(+0.36%) |
Oct 15, 2003 | 38.19 | 38.19 | 37.88 | 37.79 | 125,865 | -0.01(-0.02%) |
Oct 14, 2003 | 37.79 | 37.84 | 37.79 | 37.79 | 131,785 | +0.15(+0.40%) |
Oct 13, 2003 | 37.80 | 37.90 | 37.58 | 37.64 | 390,264 | -0.06(-0.16%) |
Oct 10, 2003 | 37.67 | 37.70 | 37.40 | 37.70 | 212,893 | +0.16(+0.43%) |
Oct 09, 2003 | 37.79 | 37.95 | 37.48 | 37.54 | 377,713 | +0.22(+0.59%) |
Oct 08, 2003 | 37.58 | 37.58 | 37.22 | 37.32 | 275,292 | -0.26(-0.70%) |
Oct 07, 2003 | 37.29 | 37.32 | 37.08 | 37.58 | 285,120 | +0.15(+0.41%) |
Oct 06, 2003 | 37.50 | 37.50 | 37.18 | 37.43 | 178,910 | +0.11(+0.29%) |
Oct 03, 2003 | 37.50 | 37.62 | 37.21 | 37.32 | 960,861 | +0.41(+1.12%) |
Oct 02, 2003 | 36.78 | 36.91 | 36.66 | 36.91 | 211,353 | +0.11(+0.30%) |