Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 39.24 | 39.49 | 39.05 | 39.10 | 92,498 | -0.07(-0.17%) |
Dec 30, 2003 | 39.58 | 39.73 | 39.05 | 39.16 | 72,998 | -0.43(-1.08%) |
Dec 29, 2003 | 38.48 | 39.59 | 38.28 | 39.59 | 101,576 | +1.34(+3.51%) |
Dec 26, 2003 | 38.72 | 38.72 | 38.07 | 38.25 | 41,030 | +0.22(+0.58%) |
Dec 24, 2003 | 37.44 | 38.34 | 37.44 | 38.03 | 36,695 | -0.63(-1.63%) |
Dec 23, 2003 | 38.00 | 39.05 | 37.80 | 38.66 | 81,355 | +0.48(+1.25%) |
Dec 22, 2003 | 38.83 | 38.83 | 37.74 | 38.18 | 67,190 | -0.21(-0.55%) |
Dec 19, 2003 | 39.05 | 39.05 | 37.61 | 38.39 | 90,234 | +0.24(+0.62%) |
Dec 18, 2003 | 38.10 | 38.62 | 37.38 | 38.16 | 81,463 | +0.55(+1.47%) |
Dec 17, 2003 | 37.83 | 37.83 | 37.15 | 37.60 | 105,877 | +0.11(+0.30%) |
Dec 16, 2003 | 37.39 | 37.67 | 36.91 | 37.49 | 75,339 | +0.34(+0.92%) |
Dec 15, 2003 | 40.00 | 40.00 | 36.98 | 37.15 | 138,297 | -0.37(-0.99%) |
Dec 12, 2003 | 37.93 | 38.00 | 37.15 | 37.52 | 90,343 | +0.00(+0.00%) |
Dec 11, 2003 | 37.44 | 37.69 | 37.15 | 37.52 | 80,269 | +0.08(+0.20%) |
Dec 10, 2003 | 38.12 | 38.34 | 37.15 | 37.44 | 181,575 | -0.58(-1.53%) |
Dec 09, 2003 | 36.66 | 39.09 | 35.81 | 38.02 | 230,029 | -1.71(-4.31%) |
Dec 08, 2003 | 39.88 | 40.15 | 38.91 | 39.74 | 82,150 | +0.69(+1.76%) |
Dec 05, 2003 | 38.85 | 39.45 | 38.76 | 39.05 | 51,935 | +0.20(+0.51%) |
Dec 04, 2003 | 38.48 | 39.06 | 38.32 | 38.85 | 87,110 | +0.27(+0.69%) |
Dec 03, 2003 | 40.48 | 40.48 | 38.53 | 38.58 | 124,321 | -0.99(-2.50%) |
Dec 02, 2003 | 40.24 | 40.27 | 39.41 | 39.57 | 105,435 | -0.50(-1.24%) |
Dec 01, 2003 | 40.00 | 41.03 | 39.66 | 40.07 | 80,093 | +0.07(+0.17%) |
Nov 28, 2003 | 40.00 | 40.00 | 39.32 | 40.00 | 33,335 | +0.16(+0.41%) |
Nov 26, 2003 | 40.00 | 40.00 | 39.49 | 39.84 | 68,397 | +0.45(+1.14%) |
Nov 25, 2003 | 39.15 | 40.16 | 39.15 | 39.39 | 119,383 | -0.59(-1.48%) |
Nov 24, 2003 | 39.66 | 39.98 | 38.83 | 39.98 | 93,539 | +1.11(+2.87%) |
Nov 21, 2003 | 38.39 | 39.43 | 38.19 | 38.87 | 195,892 | +0.48(+1.24%) |
Nov 20, 2003 | 37.76 | 38.79 | 37.64 | 38.39 | 80,494 | +0.48(+1.28%) |
Nov 19, 2003 | 38.34 | 38.34 | 37.76 | 37.91 | 105,411 | -0.19(-0.50%) |
Nov 18, 2003 | 38.14 | 38.62 | 38.10 | 38.10 | 66,995 | -0.14(-0.37%) |
Nov 17, 2003 | 38.95 | 38.95 | 38.05 | 38.24 | 94,470 | -0.44(-1.13%) |
Nov 14, 2003 | 38.90 | 39.20 | 38.42 | 38.68 | 103,089 | +0.00(+0.00%) |
Nov 13, 2003 | 39.72 | 39.72 | 37.38 | 38.68 | 166,524 | -1.00(-2.52%) |
Nov 12, 2003 | 39.87 | 40.00 | 38.29 | 39.68 | 116,222 | +0.83(+2.13%) |
Nov 11, 2003 | 39.24 | 39.34 | 38.49 | 38.85 | 63,794 | -0.62(-1.58%) |
Nov 10, 2003 | 40.28 | 40.96 | 39.24 | 39.47 | 82,648 | -1.03(-2.55%) |
Nov 07, 2003 | 40.96 | 40.96 | 40.10 | 40.51 | 73,633 | +0.11(+0.28%) |
Nov 06, 2003 | 40.69 | 41.07 | 40.29 | 40.39 | 87,886 | -0.68(-1.65%) |
Nov 05, 2003 | 41.17 | 41.22 | 40.10 | 41.07 | 95,684 | -0.28(-0.67%) |
Nov 04, 2003 | 41.84 | 41.84 | 40.84 | 41.35 | 64,673 | -0.45(-1.07%) |
Nov 03, 2003 | 41.89 | 41.91 | 41.26 | 41.79 | 70,567 | +0.23(+0.55%) |
Oct 31, 2003 | 41.34 | 42.05 | 41.32 | 41.56 | 85,069 | -0.14(-0.34%) |
Oct 30, 2003 | 42.24 | 42.24 | 42.24 | 41.71 | 79,493 | -0.30(-0.70%) |
Oct 29, 2003 | 41.00 | 42.24 | 40.48 | 42.00 | 195,721 | +1.04(+2.53%) |
Oct 28, 2003 | 40.96 | 41.43 | 40.61 | 40.97 | 142,499 | +0.17(+0.42%) |
Oct 27, 2003 | 41.88 | 42.58 | 40.72 | 40.79 | 192,765 | -1.59(-3.75%) |
Oct 24, 2003 | 42.89 | 43.04 | 40.77 | 42.38 | 113,286 | -0.92(-2.13%) |
Oct 23, 2003 | 43.61 | 43.62 | 42.11 | 43.31 | 147,408 | -0.41(-0.94%) |
Oct 22, 2003 | 44.30 | 44.30 | 42.29 | 43.72 | 184,786 | -0.10(-0.22%) |
Oct 21, 2003 | 44.79 | 45.23 | 43.44 | 43.81 | 222,360 | -1.45(-3.20%) |
Oct 20, 2003 | 45.78 | 46.66 | 44.58 | 45.26 | 376,553 | -0.47(-1.02%) |
Oct 17, 2003 | 46.05 | 46.43 | 43.29 | 45.73 | 599,416 | -0.94(-2.02%) |
Oct 16, 2003 | 47.62 | 47.23 | 46.21 | 46.67 | 143,463 | -0.95(-2.00%) |
Oct 15, 2003 | 47.62 | 48.21 | 44.38 | 47.62 | 163,184 | +0.46(+0.97%) |
Oct 14, 2003 | 47.60 | 47.60 | 46.01 | 47.17 | 112,884 | +0.27(+0.57%) |
Oct 13, 2003 | 46.79 | 47.67 | 46.55 | 46.90 | 33,633 | -0.12(-0.26%) |
Oct 10, 2003 | 47.08 | 47.08 | 46.67 | 47.02 | 57,295 | -0.24(-0.50%) |
Oct 09, 2003 | 46.67 | 47.97 | 46.62 | 47.26 | 132,764 | +0.54(+1.16%) |
Oct 08, 2003 | 47.26 | 47.40 | 46.34 | 46.72 | 98,510 | -0.06(-0.12%) |
Oct 07, 2003 | 47.05 | 47.85 | 46.30 | 46.77 | 120,521 | -0.77(-1.62%) |
Oct 06, 2003 | 48.19 | 48.64 | 47.16 | 47.55 | 71,384 | -1.04(-2.14%) |
Oct 03, 2003 | 48.03 | 49.61 | 48.03 | 48.59 | 81,986 | +0.77(+1.62%) |
Oct 02, 2003 | 47.29 | 49.47 | 47.29 | 47.81 | 95,157 | +0.01(+0.02%) |