Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 39.75 | 40.01 | 39.40 | 39.44 | 368,000 | -0.27(-0.68%) |
Dec 30, 2003 | 39.55 | 40.08 | 39.50 | 39.71 | 508,200 | +0.29(+0.74%) |
Dec 29, 2003 | 38.80 | 39.52 | 38.68 | 39.42 | 357,400 | +0.74(+1.91%) |
Dec 26, 2003 | 38.97 | 39.00 | 38.63 | 38.68 | 85,700 | -0.20(-0.51%) |
Dec 24, 2003 | 38.47 | 39.00 | 38.41 | 38.88 | 189,200 | +0.59(+1.54%) |
Dec 23, 2003 | 38.19 | 38.37 | 37.95 | 38.29 | 349,500 | +0.02(+0.05%) |
Dec 22, 2003 | 38.29 | 38.42 | 38.13 | 38.27 | 330,400 | -0.02(-0.05%) |
Dec 19, 2003 | 38.70 | 38.83 | 38.15 | 38.29 | 515,400 | -0.75(-1.92%) |
Dec 18, 2003 | 38.84 | 39.24 | 38.63 | 39.04 | 494,500 | +0.62(+1.61%) |
Dec 17, 2003 | 37.76 | 38.56 | 37.65 | 38.42 | 397,900 | +0.73(+1.94%) |
Dec 16, 2003 | 37.40 | 37.81 | 37.40 | 37.69 | 572,000 | +0.05(+0.13%) |
Dec 15, 2003 | 37.78 | 37.85 | 37.57 | 37.64 | 279,400 | -0.14(-0.37%) |
Dec 12, 2003 | 37.51 | 37.92 | 37.31 | 37.78 | 646,800 | +0.27(+0.72%) |
Dec 11, 2003 | 37.35 | 37.85 | 37.06 | 37.51 | 539,100 | -0.41(-1.08%) |
Dec 10, 2003 | 38.46 | 38.46 | 37.79 | 37.92 | 393,400 | -0.64(-1.66%) |
Dec 09, 2003 | 38.60 | 38.73 | 38.40 | 38.56 | 687,500 | -0.07(-0.18%) |
Dec 08, 2003 | 38.32 | 38.66 | 38.15 | 38.63 | 809,300 | +0.56(+1.47%) |
Dec 05, 2003 | 38.38 | 38.38 | 37.99 | 38.07 | 757,500 | -0.32(-0.83%) |
Dec 04, 2003 | 37.38 | 38.50 | 37.17 | 38.39 | 856,800 | +0.90(+2.40%) |
Dec 03, 2003 | 37.14 | 37.55 | 36.90 | 37.49 | 874,700 | +0.56(+1.52%) |
Dec 02, 2003 | 36.50 | 37.14 | 36.42 | 36.93 | 484,600 | +0.46(+1.26%) |
Dec 01, 2003 | 36.57 | 36.57 | 36.36 | 36.47 | 608,600 | -0.26(-0.71%) |
Nov 28, 2003 | 36.52 | 36.75 | 36.38 | 36.73 | 262,500 | +0.92(+2.57%) |
Nov 26, 2003 | 35.39 | 35.86 | 35.39 | 35.81 | 523,200 | +0.67(+1.91%) |
Nov 25, 2003 | 35.28 | 35.28 | 35.09 | 35.14 | 319,000 | -0.04(-0.11%) |
Nov 24, 2003 | 35.50 | 35.56 | 34.91 | 35.18 | 424,900 | -0.62(-1.73%) |
Nov 21, 2003 | 35.89 | 36.30 | 35.80 | 35.80 | 549,400 | -0.09(-0.25%) |
Nov 20, 2003 | 35.58 | 36.14 | 35.53 | 35.89 | 875,400 | +0.40(+1.13%) |
Nov 19, 2003 | 35.20 | 35.57 | 35.17 | 35.49 | 375,700 | +0.42(+1.20%) |
Nov 18, 2003 | 35.11 | 35.30 | 34.90 | 35.07 | 475,300 | -0.03(-0.09%) |
Nov 17, 2003 | 35.12 | 35.30 | 34.91 | 35.10 | 379,100 | -0.33(-0.93%) |
Nov 14, 2003 | 35.00 | 35.53 | 34.96 | 35.43 | 515,300 | +0.35(+1.00%) |
Nov 13, 2003 | 34.98 | 35.18 | 34.85 | 35.08 | 566,600 | +0.14(+0.40%) |
Nov 12, 2003 | 35.22 | 35.25 | 34.81 | 34.94 | 589,300 | -0.08(-0.23%) |
Nov 11, 2003 | 35.20 | 35.20 | 35.09 | 35.02 | 420,400 | -0.12(-0.34%) |
Nov 10, 2003 | 34.96 | 35.20 | 34.75 | 35.14 | 503,600 | +0.55(+1.59%) |
Nov 07, 2003 | 34.11 | 34.71 | 34.05 | 34.59 | 680,600 | +0.99(+2.95%) |
Nov 06, 2003 | 33.75 | 33.79 | 33.53 | 33.60 | 539,300 | -0.01(-0.03%) |
Nov 05, 2003 | 34.00 | 33.82 | 33.55 | 33.61 | 737,000 | +0.01(+0.03%) |
Nov 04, 2003 | 34.00 | 34.00 | 33.49 | 33.60 | 663,600 | -0.50(-1.47%) |
Nov 03, 2003 | 34.37 | 34.38 | 34.00 | 34.10 | 490,830 | -0.27(-0.79%) |
Oct 31, 2003 | 34.19 | 34.57 | 34.19 | 34.37 | 588,800 | +0.12(+0.35%) |
Oct 30, 2003 | 35.02 | 35.05 | 34.10 | 34.25 | 701,200 | -0.55(-1.58%) |
Oct 29, 2003 | 35.35 | 35.55 | 34.80 | 34.80 | 1,078,900 | -0.65(-1.83%) |
Oct 28, 2003 | 36.41 | 36.74 | 35.17 | 35.45 | 937,200 | -0.96(-2.64%) |
Oct 27, 2003 | 36.34 | 36.67 | 36.34 | 36.41 | 268,200 | -0.18(-0.49%) |
Oct 24, 2003 | 36.57 | 36.62 | 36.39 | 36.59 | 297,100 | +0.04(+0.11%) |
Oct 23, 2003 | 36.55 | 36.66 | 36.24 | 36.55 | 762,400 | -0.16(-0.44%) |
Oct 22, 2003 | 37.26 | 37.26 | 36.66 | 36.71 | 1,137,600 | -0.31(-0.84%) |
Oct 21, 2003 | 36.87 | 37.11 | 36.87 | 37.02 | 445,300 | +0.10(+0.27%) |
Oct 20, 2003 | 37.31 | 37.34 | 36.77 | 36.92 | 958,600 | -1.05(-2.77%) |
Oct 17, 2003 | 37.98 | 38.07 | 37.90 | 37.97 | 385,200 | -0.09(-0.24%) |
Oct 16, 2003 | 37.84 | 38.22 | 37.84 | 38.06 | 332,100 | +0.28(+0.74%) |
Oct 15, 2003 | 37.60 | 38.17 | 37.50 | 37.78 | 473,100 | +0.08(+0.21%) |
Oct 14, 2003 | 37.38 | 37.77 | 37.25 | 37.70 | 448,100 | +0.08(+0.21%) |
Oct 13, 2003 | 37.78 | 37.83 | 37.47 | 37.62 | 208,200 | -0.16(-0.42%) |
Oct 10, 2003 | 37.46 | 37.81 | 37.40 | 37.78 | 265,000 | +0.69(+1.86%) |
Oct 09, 2003 | 37.19 | 37.21 | 36.90 | 37.09 | 323,400 | -0.10(-0.27%) |
Oct 08, 2003 | 37.36 | 37.42 | 37.07 | 37.19 | 182,300 | -0.01(-0.03%) |
Oct 07, 2003 | 37.30 | 37.45 | 37.10 | 37.20 | 293,400 | +0.06(+0.16%) |
Oct 06, 2003 | 36.51 | 37.25 | 36.51 | 37.14 | 319,500 | +0.68(+1.87%) |
Oct 03, 2003 | 36.50 | 36.55 | 36.04 | 36.46 | 402,400 | -0.22(-0.60%) |
Oct 02, 2003 | 36.42 | 36.85 | 36.42 | 36.68 | 432,900 | +0.09(+0.25%) |