Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.04(+0.11%) |
Dec 30, 2003 | 37.96 | 37.96 | 37.96 | 37.96 | 0 | +0.03(+0.08%) |
Dec 29, 2003 | 37.93 | 37.93 | 37.93 | 37.93 | 0 | +0.49(+1.31%) |
Dec 26, 2003 | 37.44 | 37.44 | 37.44 | 37.44 | 0 | +0.07(+0.19%) |
Dec 24, 2003 | 37.37 | 37.37 | 37.37 | 37.37 | 0 | -0.07(-0.19%) |
Dec 23, 2003 | 37.44 | 37.44 | 37.44 | 37.44 | 0 | +0.13(+0.35%) |
Dec 22, 2003 | 37.31 | 37.31 | 37.31 | 37.31 | 0 | +0.15(+0.40%) |
Dec 19, 2003 | 37.16 | 37.16 | 37.16 | 37.16 | 0 | -0.09(-0.24%) |
Dec 18, 2003 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | +0.44(+1.20%) |
Dec 17, 2003 | 36.81 | 36.81 | 36.81 | 36.81 | 0 | +0.08(+0.22%) |
Dec 16, 2003 | 36.73 | 36.73 | 36.73 | 36.73 | 0 | +0.21(+0.58%) |
Dec 15, 2003 | 36.52 | 36.52 | 36.52 | 36.52 | 0 | -0.23(-0.63%) |
Dec 12, 2003 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +0.08(+0.22%) |
Dec 11, 2003 | 36.67 | 36.67 | 36.67 | 36.67 | 0 | +0.35(+0.96%) |
Dec 10, 2003 | 36.32 | 36.32 | 36.32 | 36.32 | 0 | -0.09(-0.25%) |
Dec 09, 2003 | 36.41 | 36.41 | 36.41 | 36.41 | 0 | -0.34(-0.93%) |
Dec 08, 2003 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.02(-0.05%) |
Dec 05, 2003 | 36.46 | 36.46 | 36.46 | 36.77 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 36.77 | 36.77 | 36.77 | 36.77 | 0 | +0.18(+0.49%) |
Dec 03, 2003 | 36.59 | 36.59 | 36.59 | 36.59 | 0 | -0.02(-0.05%) |
Dec 02, 2003 | 36.61 | 36.61 | 36.61 | 36.61 | 0 | -0.07(-0.19%) |
Dec 01, 2003 | 36.68 | 36.68 | 36.68 | 36.68 | 0 | +0.42(+1.16%) |
Nov 28, 2003 | 36.26 | 36.26 | 36.26 | 36.26 | 0 | +0.03(+0.08%) |
Nov 26, 2003 | 36.23 | 36.23 | 36.23 | 36.23 | 0 | +0.14(+0.39%) |
Nov 25, 2003 | 36.09 | 36.09 | 36.09 | 36.09 | 0 | +0.08(+0.22%) |
Nov 24, 2003 | 36.01 | 36.01 | 36.01 | 36.01 | 0 | +0.57(+1.61%) |
Nov 21, 2003 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | +0.06(+0.17%) |
Nov 20, 2003 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | -0.32(-0.90%) |
Nov 19, 2003 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | +0.17(+0.48%) |
Nov 18, 2003 | 35.53 | 35.53 | 35.53 | 35.53 | 0 | -0.31(-0.86%) |
Nov 17, 2003 | 35.84 | 35.84 | 35.84 | 35.84 | 0 | -0.26(-0.72%) |
Nov 14, 2003 | 36.10 | 36.10 | 36.10 | 36.10 | 0 | -0.26(-0.72%) |
Nov 13, 2003 | 36.36 | 36.36 | 36.36 | 36.36 | 0 | +0.09(+0.25%) |
Nov 12, 2003 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | +0.45(+1.26%) |
Nov 11, 2003 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | -0.03(-0.08%) |
Nov 10, 2003 | 35.85 | 35.85 | 35.85 | 35.85 | 0 | -0.26(-0.72%) |
Nov 07, 2003 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | -0.08(-0.22%) |
Nov 06, 2003 | 36.19 | 36.19 | 36.19 | 36.19 | 0 | +0.23(+0.64%) |
Nov 05, 2003 | 35.96 | 35.96 | 35.96 | 35.96 | 0 | -0.13(-0.36%) |
Nov 04, 2003 | 36.09 | 36.09 | 36.09 | 36.09 | 0 | -0.15(-0.41%) |
Nov 03, 2003 | 36.24 | 36.24 | 36.24 | 36.24 | 0 | +0.25(+0.69%) |
Oct 31, 2003 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | +0.15(+0.42%) |
Oct 30, 2003 | 35.84 | 35.84 | 35.84 | 35.84 | 0 | +0.05(+0.14%) |
Oct 29, 2003 | 35.79 | 35.79 | 35.79 | 35.79 | 0 | +0.13(+0.36%) |
Oct 28, 2003 | 35.66 | 35.66 | 35.66 | 35.66 | 0 | +0.47(+1.34%) |
Oct 27, 2003 | 35.19 | 35.19 | 35.19 | 35.19 | 0 | +0.17(+0.49%) |
Oct 24, 2003 | 35.02 | 35.02 | 35.02 | 35.02 | 0 | -0.14(-0.40%) |
Oct 23, 2003 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | +0.07(+0.20%) |
Oct 22, 2003 | 35.09 | 35.09 | 35.09 | 35.09 | 0 | -0.50(-1.40%) |
Oct 21, 2003 | 35.59 | 35.59 | 35.59 | 35.59 | 0 | -0.01(-0.03%) |
Oct 20, 2003 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | +0.16(+0.45%) |
Oct 17, 2003 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | -0.31(-0.87%) |
Oct 16, 2003 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.03(+0.08%) |
Oct 15, 2003 | 35.72 | 35.72 | 35.72 | 35.72 | 0 | -0.04(-0.11%) |
Oct 14, 2003 | 35.76 | 35.76 | 35.76 | 35.76 | 0 | +0.15(+0.42%) |
Oct 13, 2003 | 35.61 | 35.61 | 35.61 | 35.61 | 0 | +0.33(+0.94%) |
Oct 10, 2003 | 35.28 | 35.28 | 35.28 | 35.28 | 0 | +0.01(+0.03%) |
Oct 09, 2003 | 35.27 | 35.27 | 35.27 | 35.27 | 0 | +0.20(+0.57%) |
Oct 08, 2003 | 35.07 | 35.07 | 35.07 | 35.07 | 0 | -0.10(-0.28%) |
Oct 07, 2003 | 35.17 | 35.17 | 35.17 | 35.17 | 0 | +0.13(+0.37%) |
Oct 06, 2003 | 35.04 | 35.04 | 35.04 | 35.04 | 0 | +0.16(+0.46%) |
Oct 03, 2003 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.39(+1.13%) |
Oct 02, 2003 | 34.49 | 34.49 | 34.49 | 34.49 | 0 | +0.03(+0.09%) |