Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 37.82 | 37.84 | 37.46 | 37.65 | 921,020 | -0.17(-0.44%) |
Dec 30, 2003 | 37.42 | 37.82 | 37.27 | 37.82 | 1,276,862 | +0.40(+1.08%) |
Dec 29, 2003 | 36.64 | 37.43 | 36.85 | 37.42 | 975,364 | +0.78(+2.13%) |
Dec 26, 2003 | 36.60 | 36.72 | 36.60 | 36.64 | 177,325 | +0.03(+0.09%) |
Dec 24, 2003 | 36.61 | 36.67 | 36.52 | 36.60 | 193,852 | -0.01(-0.02%) |
Dec 23, 2003 | 36.25 | 36.62 | 36.17 | 36.61 | 1,190,954 | +0.54(+1.51%) |
Dec 22, 2003 | 36.22 | 36.22 | 35.89 | 36.07 | 1,105,641 | -0.17(-0.48%) |
Dec 19, 2003 | 36.24 | 36.27 | 36.00 | 36.24 | 1,561,982 | +0.28(+0.77%) |
Dec 18, 2003 | 35.64 | 36.00 | 35.62 | 35.97 | 1,000,824 | +0.32(+0.90%) |
Dec 17, 2003 | 35.56 | 35.64 | 35.44 | 35.64 | 969,855 | +0.09(+0.26%) |
Dec 16, 2003 | 35.55 | 35.72 | 35.41 | 35.55 | 950,798 | +0.09(+0.27%) |
Dec 15, 2003 | 36.02 | 36.02 | 35.46 | 35.46 | 943,055 | -0.56(-1.57%) |
Dec 12, 2003 | 36.09 | 36.09 | 35.83 | 36.02 | 712,279 | -0.01(-0.02%) |
Dec 11, 2003 | 35.93 | 36.13 | 35.92 | 36.03 | 1,124,699 | -0.07(-0.20%) |
Dec 10, 2003 | 36.32 | 36.35 | 35.91 | 36.10 | 1,690,026 | -0.22(-0.61%) |
Dec 09, 2003 | 36.47 | 36.47 | 36.20 | 36.32 | 992,486 | -0.15(-0.41%) |
Dec 08, 2003 | 35.82 | 36.47 | 35.82 | 36.47 | 1,009,608 | +0.56(+1.57%) |
Dec 05, 2003 | 36.13 | 36.17 | 35.88 | 35.91 | 572,027 | -0.21(-0.59%) |
Dec 04, 2003 | 36.20 | 36.27 | 35.97 | 36.12 | 763,794 | +0.08(+0.22%) |
Dec 03, 2003 | 36.47 | 36.47 | 36.04 | 36.04 | 1,232,196 | -0.23(-0.63%) |
Dec 02, 2003 | 36.17 | 36.48 | 36.10 | 36.27 | 1,555,580 | +0.26(+0.71%) |
Dec 01, 2003 | 35.11 | 35.71 | 34.94 | 36.01 | 1,197,356 | +0.81(+2.31%) |
Nov 28, 2003 | 35.10 | 35.20 | 34.96 | 35.20 | 330,680 | +0.10(+0.29%) |
Nov 26, 2003 | 34.99 | 35.09 | 34.78 | 35.10 | 480,461 | +0.18(+0.52%) |
Nov 25, 2003 | 34.50 | 34.96 | 34.36 | 34.92 | 591,531 | +0.43(+1.25%) |
Nov 24, 2003 | 34.25 | 34.62 | 34.25 | 34.49 | 780,172 | +0.35(+1.02%) |
Nov 21, 2003 | 34.32 | 34.32 | 33.96 | 34.14 | 943,353 | +0.09(+0.28%) |
Nov 20, 2003 | 34.15 | 34.42 | 34.01 | 34.05 | 1,004,248 | -0.28(-0.80%) |
Nov 19, 2003 | 34.46 | 34.56 | 34.30 | 34.32 | 986,382 | +0.01(+0.04%) |
Nov 18, 2003 | 34.82 | 34.83 | 34.17 | 34.31 | 1,468,630 | -0.55(-1.58%) |
Nov 17, 2003 | 34.97 | 35.21 | 34.60 | 34.86 | 1,203,014 | -0.28(-0.78%) |
Nov 14, 2003 | 35.60 | 35.62 | 34.95 | 35.13 | 1,182,318 | -0.63(-1.77%) |
Nov 13, 2003 | 35.36 | 35.77 | 35.27 | 35.77 | 1,142,416 | +0.40(+1.14%) |
Nov 12, 2003 | 35.02 | 35.39 | 34.98 | 35.36 | 927,720 | +0.33(+0.94%) |
Nov 11, 2003 | 35.14 | 35.14 | 35.01 | 35.03 | 604,782 | -0.11(-0.31%) |
Nov 10, 2003 | 35.42 | 35.42 | 34.88 | 35.14 | 928,464 | -0.30(-0.83%) |
Nov 07, 2003 | 34.91 | 35.62 | 34.91 | 35.44 | 1,938,371 | +0.64(+1.83%) |
Nov 06, 2003 | 34.63 | 34.80 | 34.40 | 34.80 | 1,508,234 | +0.00(+0.00%) |
Nov 05, 2003 | 34.70 | 34.80 | 34.58 | 34.80 | 1,150,605 | -0.06(-0.17%) |
Nov 04, 2003 | 34.99 | 34.99 | 34.99 | 34.86 | 846,762 | -0.09(-0.27%) |
Nov 03, 2003 | 34.58 | 34.99 | 34.58 | 34.95 | 934,398 | +0.38(+1.09%) |
Oct 31, 2003 | 34.21 | 34.66 | 34.39 | 34.58 | 898,538 | +0.36(+1.06%) |
Oct 30, 2003 | 34.29 | 34.39 | 34.08 | 34.21 | 1,074,821 | +0.04(+0.12%) |
Oct 29, 2003 | 33.92 | 34.17 | 33.82 | 34.17 | 1,572,702 | +0.25(+0.73%) |
Oct 28, 2003 | 33.75 | 34.07 | 33.66 | 33.92 | 2,478,536 | +0.23(+0.68%) |
Oct 27, 2003 | 32.25 | 34.02 | 32.25 | 33.70 | 7,195,454 | +2.18(+6.93%) |
Oct 24, 2003 | 31.55 | 31.57 | 31.37 | 31.51 | 975,215 | -0.15(-0.49%) |
Oct 23, 2003 | 31.78 | 31.82 | 31.63 | 31.67 | 996,357 | -0.11(-0.36%) |
Oct 22, 2003 | 31.62 | 31.82 | 31.50 | 31.78 | 1,312,595 | +0.13(+0.40%) |
Oct 21, 2003 | 31.80 | 31.92 | 31.65 | 31.65 | 1,645,211 | -0.17(-0.55%) |
Oct 20, 2003 | 31.85 | 31.96 | 31.70 | 31.83 | 1,564,365 | +0.01(+0.02%) |
Oct 17, 2003 | 31.80 | 31.91 | 31.59 | 31.82 | 1,633,300 | +0.03(+0.08%) |
Oct 16, 2003 | 31.30 | 31.84 | 31.16 | 31.80 | 3,131,261 | +0.26(+0.81%) |
Oct 15, 2003 | 32.12 | 32.25 | 31.20 | 31.54 | 3,813,316 | -0.79(-2.43%) |
Oct 14, 2003 | 32.25 | 32.33 | 32.21 | 32.33 | 1,247,382 | +0.05(+0.15%) |
Oct 13, 2003 | 31.92 | 32.43 | 32.07 | 32.28 | 552,969 | +0.36(+1.12%) |
Oct 10, 2003 | 32.36 | 32.41 | 31.84 | 31.92 | 1,142,119 | -0.47(-1.45%) |
Oct 09, 2003 | 32.10 | 32.52 | 32.10 | 32.39 | 1,081,075 | +0.29(+0.90%) |
Oct 08, 2003 | 32.27 | 32.33 | 32.06 | 32.10 | 915,065 | -0.30(-0.91%) |
Oct 07, 2003 | 32.29 | 32.49 | 32.27 | 32.40 | 1,279,244 | +0.05(+0.17%) |
Oct 06, 2003 | 31.86 | 32.34 | 31.86 | 32.35 | 2,280,962 | +0.48(+1.52%) |
Oct 03, 2003 | 31.70 | 31.98 | 31.61 | 31.86 | 1,768,043 | +0.46(+1.48%) |
Oct 02, 2003 | 31.41 | 31.55 | 31.34 | 31.40 | 965,984 | -0.17(-0.53%) |