Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.75 | 36.85 | 36.54 | 36.76 | 2,710,400 | +0.22(+0.60%) |
Dec 30, 2003 | 36.20 | 36.65 | 36.11 | 36.54 | 3,327,200 | +0.46(+1.27%) |
Dec 29, 2003 | 35.13 | 36.08 | 35.24 | 36.08 | 3,386,500 | +0.95(+2.70%) |
Dec 26, 2003 | 34.90 | 35.37 | 34.80 | 35.13 | 1,324,800 | +0.43(+1.24%) |
Dec 24, 2003 | 34.60 | 34.90 | 34.51 | 34.70 | 1,379,600 | -0.03(-0.09%) |
Dec 23, 2003 | 34.28 | 35.02 | 33.81 | 34.73 | 4,792,300 | +0.07(+0.20%) |
Dec 22, 2003 | 35.43 | 35.49 | 34.53 | 34.66 | 3,685,700 | -0.61(-1.73%) |
Dec 19, 2003 | 35.45 | 35.49 | 34.81 | 35.27 | 5,109,300 | -0.18(-0.51%) |
Dec 18, 2003 | 35.76 | 35.77 | 35.21 | 35.45 | 5,486,800 | -0.33(-0.92%) |
Dec 17, 2003 | 33.80 | 35.90 | 34.35 | 35.78 | 6,056,100 | +1.98(+5.86%) |
Dec 16, 2003 | 34.25 | 34.52 | 33.36 | 33.80 | 3,302,800 | -0.49(-1.43%) |
Dec 15, 2003 | 34.69 | 34.98 | 34.24 | 34.29 | 2,834,200 | -0.40(-1.15%) |
Dec 12, 2003 | 34.65 | 34.77 | 34.45 | 34.69 | 4,113,700 | -0.10(-0.29%) |
Dec 11, 2003 | 34.01 | 34.81 | 33.80 | 34.79 | 3,057,700 | +0.79(+2.32%) |
Dec 10, 2003 | 33.70 | 34.21 | 33.70 | 34.00 | 3,457,900 | -0.38(-1.11%) |
Dec 09, 2003 | 35.23 | 35.40 | 34.25 | 34.38 | 3,336,200 | -0.84(-2.39%) |
Dec 08, 2003 | 35.30 | 35.40 | 34.75 | 35.22 | 3,350,700 | -0.19(-0.54%) |
Dec 05, 2003 | 35.51 | 36.92 | 35.30 | 35.41 | 2,020,400 | -0.34(-0.95%) |
Dec 04, 2003 | 36.26 | 36.29 | 35.33 | 35.75 | 2,387,600 | -0.39(-1.08%) |
Dec 03, 2003 | 36.20 | 36.49 | 36.12 | 36.14 | 3,279,300 | +0.21(+0.58%) |
Dec 02, 2003 | 35.98 | 36.25 | 35.72 | 35.93 | 3,081,200 | -0.24(-0.66%) |
Dec 01, 2003 | 35.89 | 36.47 | 35.80 | 36.17 | 2,720,100 | +0.28(+0.78%) |
Nov 28, 2003 | 35.23 | 36.20 | 35.23 | 35.89 | 1,903,300 | +0.65(+1.84%) |
Nov 26, 2003 | 35.45 | 35.45 | 34.82 | 35.24 | 3,334,700 | -0.23(-0.65%) |
Nov 25, 2003 | 35.50 | 35.99 | 35.06 | 35.47 | 5,549,300 | -0.23(-0.64%) |
Nov 24, 2003 | 35.73 | 36.10 | 35.18 | 35.70 | 9,730,100 | +1.79(+5.28%) |
Nov 21, 2003 | 35.14 | 35.50 | 33.90 | 33.91 | 6,902,800 | -1.23(-3.50%) |
Nov 20, 2003 | 34.50 | 35.78 | 34.25 | 35.14 | 7,627,000 | +0.69(+2.00%) |
Nov 19, 2003 | 34.15 | 34.58 | 33.95 | 34.45 | 3,516,200 | +0.58(+1.71%) |
Nov 18, 2003 | 34.64 | 34.97 | 33.62 | 33.87 | 4,614,300 | -0.77(-2.22%) |
Nov 17, 2003 | 34.40 | 34.64 | 33.70 | 34.64 | 4,299,600 | -0.01(-0.03%) |
Nov 14, 2003 | 34.64 | 34.73 | 34.53 | 34.65 | 2,291,700 | -0.07(-0.20%) |
Nov 13, 2003 | 34.50 | 34.56 | 34.50 | 34.72 | 2,266,700 | +0.30(+0.87%) |
Nov 12, 2003 | 34.00 | 34.46 | 33.76 | 34.42 | 4,166,900 | +0.39(+1.15%) |
Nov 11, 2003 | 33.75 | 34.25 | 33.31 | 34.03 | 4,750,400 | +0.23(+0.68%) |
Nov 10, 2003 | 34.55 | 34.76 | 33.77 | 33.80 | 4,094,600 | -0.75(-2.17%) |
Nov 07, 2003 | 35.71 | 38.99 | 34.55 | 34.55 | 4,215,800 | -1.16(-3.25%) |
Nov 06, 2003 | 34.96 | 35.76 | 34.92 | 35.71 | 5,050,700 | +18.28(+104.88%) |
Nov 05, 2003 | 17.06 | 17.45 | 17.05 | 17.43 | 6,218,400 | +0.50(+2.98%) |
Nov 04, 2003 | 16.98 | 17.20 | 16.85 | 16.93 | 3,268,400 | -0.20(-1.17%) |
Nov 03, 2003 | 16.88 | 17.23 | 16.84 | 17.12 | 3,939,940 | +0.20(+1.15%) |
Oct 31, 2003 | 16.95 | 16.95 | 16.79 | 16.93 | 3,863,200 | +0.00(+0.01%) |
Oct 30, 2003 | 17.03 | 17.03 | 16.86 | 16.93 | 5,586,000 | -0.04(-0.21%) |
Oct 29, 2003 | 16.32 | 17.04 | 16.32 | 16.96 | 15,335,000 | +0.57(+3.51%) |
Oct 28, 2003 | 16.38 | 16.43 | 16.15 | 16.39 | 3,819,200 | +0.01(+0.08%) |
Oct 27, 2003 | 16.20 | 16.41 | 16.14 | 16.38 | 3,632,200 | +0.23(+1.44%) |
Oct 24, 2003 | 16.11 | 16.16 | 15.97 | 16.14 | 3,441,200 | -0.17(-1.01%) |
Oct 23, 2003 | 16.15 | 16.33 | 16.04 | 16.31 | 4,873,200 | +0.17(+1.07%) |
Oct 22, 2003 | 16.10 | 16.25 | 16.04 | 16.14 | 5,244,400 | +0.18(+1.10%) |
Oct 21, 2003 | 16.19 | 16.19 | 15.93 | 15.96 | 3,471,200 | +0.06(+0.38%) |
Oct 20, 2003 | 16.00 | 16.00 | 15.63 | 15.90 | 4,066,600 | +0.03(+0.19%) |
Oct 17, 2003 | 16.17 | 16.23 | 15.72 | 15.87 | 4,242,400 | -0.30(-1.87%) |
Oct 16, 2003 | 16.19 | 16.22 | 16.10 | 16.17 | 3,404,800 | -0.02(-0.09%) |
Oct 15, 2003 | 16.02 | 16.27 | 15.91 | 16.19 | 6,198,200 | +0.23(+1.44%) |
Oct 14, 2003 | 15.63 | 15.97 | 15.56 | 15.96 | 5,347,000 | +0.41(+2.67%) |
Oct 13, 2003 | 15.90 | 15.99 | 15.53 | 15.54 | 5,343,000 | -0.30(-1.91%) |
Oct 10, 2003 | 15.89 | 15.90 | 15.79 | 15.85 | 4,174,200 | -0.05(-0.35%) |
Oct 09, 2003 | 15.87 | 15.98 | 15.76 | 15.90 | 5,371,800 | +0.15(+0.97%) |
Oct 08, 2003 | 15.79 | 15.90 | 15.74 | 15.75 | 5,322,400 | +0.01(+0.05%) |
Oct 07, 2003 | 16.30 | 15.81 | 15.62 | 15.74 | 12,509,600 | -0.56(-3.41%) |
Oct 06, 2003 | 16.58 | 16.58 | 16.09 | 16.30 | 5,409,600 | -0.28(-1.72%) |
Oct 03, 2003 | 16.80 | 16.81 | 16.44 | 16.58 | 7,373,800 | +0.13(+0.79%) |
Oct 02, 2003 | 16.42 | 16.52 | 16.23 | 16.45 | 4,426,400 | +0.00(+0.02%) |