Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 39.73 | 40.00 | 39.46 | 39.54 | 940,400 | -0.16(-0.40%) |
Dec 30, 2003 | 39.25 | 39.85 | 38.81 | 39.70 | 1,118,840 | -0.30(-0.75%) |
Dec 29, 2003 | 39.59 | 40.01 | 39.32 | 40.00 | 1,018,736 | +0.13(+0.33%) |
Dec 26, 2003 | 39.77 | 39.95 | 39.54 | 39.87 | 369,018 | +0.14(+0.35%) |
Dec 24, 2003 | 39.53 | 39.83 | 39.20 | 39.73 | 590,753 | +0.09(+0.23%) |
Dec 23, 2003 | 39.01 | 40.00 | 38.85 | 39.64 | 1,320,948 | +0.64(+1.64%) |
Dec 22, 2003 | 38.36 | 39.00 | 38.33 | 39.00 | 1,244,137 | +0.72(+1.88%) |
Dec 19, 2003 | 38.87 | 38.87 | 38.10 | 38.28 | 1,808,557 | -0.55(-1.42%) |
Dec 18, 2003 | 38.72 | 38.95 | 38.26 | 38.83 | 1,141,950 | +0.53(+1.38%) |
Dec 17, 2003 | 39.15 | 39.42 | 38.20 | 38.30 | 1,497,550 | -1.07(-2.72%) |
Dec 16, 2003 | 38.33 | 39.46 | 38.26 | 39.37 | 1,214,109 | +0.64(+1.65%) |
Dec 15, 2003 | 39.56 | 40.00 | 38.25 | 38.73 | 1,909,281 | -0.39(-1.00%) |
Dec 12, 2003 | 39.71 | 39.75 | 38.81 | 39.12 | 1,401,956 | -0.34(-0.86%) |
Dec 11, 2003 | 38.90 | 39.81 | 38.45 | 39.46 | 1,738,100 | +0.79(+2.04%) |
Dec 10, 2003 | 38.66 | 38.82 | 38.44 | 38.67 | 1,224,682 | -0.03(-0.08%) |
Dec 09, 2003 | 39.44 | 39.49 | 38.64 | 38.70 | 1,992,459 | -0.60(-1.53%) |
Dec 08, 2003 | 39.15 | 39.40 | 38.41 | 39.30 | 2,029,386 | +0.99(+2.58%) |
Dec 05, 2003 | 39.00 | 38.90 | 38.26 | 38.31 | 1,692,578 | -0.69(-1.77%) |
Dec 04, 2003 | 38.12 | 39.00 | 38.10 | 39.00 | 1,437,341 | +0.72(+1.88%) |
Dec 03, 2003 | 38.10 | 39.05 | 38.10 | 38.28 | 1,862,755 | +0.07(+0.18%) |
Dec 02, 2003 | 38.26 | 38.90 | 38.00 | 38.21 | 1,691,609 | -0.29(-0.75%) |
Dec 01, 2003 | 37.80 | 38.52 | 37.65 | 38.50 | 1,852,624 | +1.00(+2.67%) |
Nov 28, 2003 | 37.69 | 37.78 | 37.19 | 37.50 | 299,046 | -0.11(-0.29%) |
Nov 26, 2003 | 37.54 | 37.98 | 36.58 | 37.61 | 1,198,463 | +0.05(+0.13%) |
Nov 25, 2003 | 37.24 | 37.63 | 36.76 | 37.56 | 1,917,104 | +0.40(+1.08%) |
Nov 24, 2003 | 35.58 | 37.36 | 35.52 | 37.16 | 1,629,495 | +1.98(+5.63%) |
Nov 21, 2003 | 35.51 | 35.65 | 34.89 | 35.18 | 1,344,629 | -0.11(-0.31%) |
Nov 20, 2003 | 35.27 | 36.19 | 34.86 | 35.29 | 1,051,144 | -0.50(-1.40%) |
Nov 19, 2003 | 35.61 | 36.02 | 35.40 | 35.79 | 900,966 | +0.11(+0.31%) |
Nov 18, 2003 | 36.42 | 36.97 | 35.64 | 35.68 | 1,198,144 | -0.74(-2.03%) |
Nov 17, 2003 | 36.70 | 36.88 | 35.98 | 36.42 | 1,306,824 | -0.45(-1.22%) |
Nov 14, 2003 | 37.36 | 37.98 | 36.57 | 36.87 | 1,271,187 | -0.58(-1.55%) |
Nov 13, 2003 | 37.49 | 37.81 | 37.16 | 37.45 | 1,181,375 | -0.28(-0.74%) |
Nov 12, 2003 | 36.45 | 37.81 | 36.41 | 37.73 | 1,483,318 | +1.09(+2.97%) |
Nov 11, 2003 | 37.00 | 37.50 | 36.48 | 36.64 | 1,318,631 | -0.42(-1.13%) |
Nov 10, 2003 | 36.72 | 37.62 | 36.46 | 37.06 | 1,970,252 | +0.36(+0.98%) |
Nov 07, 2003 | 36.72 | 37.14 | 36.60 | 36.70 | 1,396,974 | +0.20(+0.55%) |
Nov 06, 2003 | 36.45 | 36.74 | 35.82 | 36.50 | 1,780,956 | +0.31(+0.86%) |
Nov 05, 2003 | 36.38 | 36.49 | 35.99 | 36.19 | 1,850,883 | +0.02(+0.06%) |
Nov 04, 2003 | 36.13 | 36.58 | 35.90 | 36.17 | 1,192,702 | -0.08(-0.22%) |
Nov 03, 2003 | 35.57 | 36.50 | 35.54 | 36.25 | 1,680,502 | +0.93(+2.64%) |
Oct 31, 2003 | 35.85 | 35.96 | 35.25 | 35.32 | 1,480,284 | -0.44(-1.23%) |
Oct 30, 2003 | 35.21 | 36.00 | 35.25 | 35.76 | 2,393,949 | +0.55(+1.56%) |
Oct 29, 2003 | 34.98 | 35.40 | 34.89 | 35.21 | 2,302,089 | +0.35(+1.00%) |
Oct 28, 2003 | 33.93 | 34.97 | 33.91 | 34.86 | 2,396,049 | +1.05(+3.11%) |
Oct 27, 2003 | 34.11 | 34.16 | 33.10 | 33.81 | 2,740,700 | -0.11(-0.32%) |
Oct 24, 2003 | 34.00 | 34.14 | 33.56 | 33.92 | 2,395,500 | -0.56(-1.62%) |
Oct 23, 2003 | 35.29 | 35.36 | 34.24 | 34.48 | 3,576,600 | -0.20(-0.58%) |
Oct 22, 2003 | 34.82 | 35.00 | 32.87 | 34.68 | 6,193,600 | -1.30(-3.61%) |
Oct 21, 2003 | 36.53 | 36.63 | 35.78 | 35.98 | 2,136,105 | +0.13(+0.36%) |
Oct 20, 2003 | 36.51 | 36.62 | 35.79 | 35.85 | 1,750,528 | -0.86(-2.34%) |
Oct 17, 2003 | 37.92 | 37.97 | 36.40 | 36.71 | 1,391,117 | -0.88(-2.34%) |
Oct 16, 2003 | 38.43 | 38.55 | 37.49 | 37.59 | 1,427,304 | -0.84(-2.19%) |
Oct 15, 2003 | 38.54 | 38.89 | 38.10 | 38.43 | 1,030,380 | +0.07(+0.18%) |
Oct 14, 2003 | 38.06 | 38.58 | 37.84 | 38.36 | 782,925 | -0.06(-0.16%) |
Oct 13, 2003 | 38.45 | 38.93 | 38.10 | 38.42 | 1,174,294 | +0.12(+0.31%) |
Oct 10, 2003 | 37.59 | 38.40 | 37.46 | 38.30 | 1,533,021 | +0.78(+2.08%) |
Oct 09, 2003 | 37.50 | 38.03 | 37.15 | 37.52 | 1,569,417 | +0.51(+1.38%) |
Oct 08, 2003 | 38.55 | 38.76 | 36.72 | 37.01 | 2,866,438 | -1.37(-3.57%) |
Oct 07, 2003 | 38.30 | 38.55 | 37.95 | 38.38 | 1,363,797 | -0.02(-0.05%) |
Oct 06, 2003 | 38.41 | 39.12 | 38.31 | 38.40 | 1,253,442 | -0.02(-0.05%) |
Oct 03, 2003 | 38.12 | 39.17 | 37.82 | 38.42 | 1,775,121 | +1.05(+2.81%) |
Oct 02, 2003 | 37.64 | 37.87 | 37.08 | 37.37 | 1,370,874 | -0.29(-0.77%) |