Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 38.25 | 38.50 | 37.85 | 38.00 | 3,318,300 | -0.11(-0.29%) |
Dec 30, 2003 | 38.70 | 38.90 | 37.95 | 38.11 | 4,111,400 | -0.80(-2.06%) |
Dec 29, 2003 | 37.90 | 38.92 | 37.50 | 38.91 | 9,722,500 | +1.42(+3.79%) |
Dec 26, 2003 | 37.10 | 37.65 | 36.99 | 37.49 | 1,022,400 | +0.47(+1.27%) |
Dec 24, 2003 | 37.39 | 37.54 | 36.78 | 37.02 | 1,863,500 | -0.36(-0.96%) |
Dec 23, 2003 | 38.00 | 38.18 | 37.10 | 37.38 | 3,675,300 | -0.34(-0.90%) |
Dec 22, 2003 | 37.30 | 37.99 | 37.30 | 37.72 | 5,185,900 | +0.42(+1.13%) |
Dec 19, 2003 | 37.00 | 37.90 | 36.62 | 37.30 | 11,649,400 | +0.92(+2.53%) |
Dec 18, 2003 | 35.87 | 36.50 | 35.60 | 36.38 | 4,827,900 | +0.77(+2.16%) |
Dec 17, 2003 | 34.98 | 35.76 | 34.77 | 35.61 | 5,088,000 | +0.63(+1.80%) |
Dec 16, 2003 | 35.00 | 35.15 | 34.55 | 34.98 | 3,957,400 | +0.04(+0.11%) |
Dec 15, 2003 | 35.60 | 35.69 | 34.93 | 34.94 | 4,851,700 | +0.11(+0.32%) |
Dec 12, 2003 | 34.75 | 34.90 | 34.63 | 34.83 | 4,036,100 | +0.18(+0.52%) |
Dec 11, 2003 | 33.75 | 34.66 | 33.61 | 34.65 | 4,707,300 | +0.92(+2.73%) |
Dec 10, 2003 | 34.88 | 34.89 | 33.59 | 33.73 | 5,562,500 | -1.23(-3.52%) |
Dec 09, 2003 | 35.61 | 35.88 | 34.86 | 34.96 | 5,688,100 | -0.56(-1.58%) |
Dec 08, 2003 | 34.98 | 35.64 | 34.85 | 35.52 | 4,583,100 | +0.54(+1.54%) |
Dec 05, 2003 | 35.48 | 35.49 | 34.77 | 34.98 | 5,065,100 | -0.47(-1.33%) |
Dec 04, 2003 | 34.35 | 35.50 | 34.35 | 35.45 | 5,568,800 | +0.98(+2.84%) |
Dec 03, 2003 | 34.38 | 34.91 | 34.17 | 34.47 | 5,023,500 | +0.32(+0.94%) |
Dec 02, 2003 | 33.93 | 34.25 | 33.82 | 34.15 | 5,604,600 | +0.22(+0.65%) |
Dec 01, 2003 | 33.00 | 34.00 | 32.63 | 33.93 | 5,872,500 | +1.12(+3.41%) |
Nov 28, 2003 | 32.65 | 32.97 | 32.64 | 32.81 | 1,722,200 | +0.20(+0.61%) |
Nov 26, 2003 | 32.50 | 33.00 | 32.46 | 32.61 | 3,169,400 | +0.27(+0.83%) |
Nov 25, 2003 | 31.55 | 32.52 | 31.51 | 32.34 | 5,169,800 | +0.66(+2.08%) |
Nov 24, 2003 | 32.20 | 32.21 | 31.35 | 31.68 | 3,810,500 | +0.32(+1.02%) |
Nov 21, 2003 | 31.50 | 31.66 | 31.18 | 31.36 | 4,601,600 | -0.01(-0.03%) |
Nov 20, 2003 | 32.05 | 32.05 | 31.20 | 31.37 | 5,205,400 | -0.70(-2.18%) |
Nov 19, 2003 | 32.23 | 32.48 | 31.91 | 32.07 | 3,693,500 | -0.18(-0.56%) |
Nov 18, 2003 | 32.50 | 32.90 | 32.20 | 32.25 | 2,503,800 | -0.34(-1.04%) |
Nov 17, 2003 | 32.37 | 32.65 | 31.78 | 32.59 | 4,221,900 | +0.22(+0.68%) |
Nov 14, 2003 | 33.30 | 33.50 | 32.15 | 32.37 | 4,363,200 | -0.76(-2.29%) |
Nov 13, 2003 | 32.69 | 33.23 | 32.39 | 33.13 | 3,779,800 | +0.42(+1.28%) |
Nov 12, 2003 | 31.42 | 32.74 | 31.29 | 32.71 | 5,285,700 | +1.29(+4.11%) |
Nov 11, 2003 | 32.07 | 32.07 | 31.24 | 31.42 | 4,272,000 | -0.65(-2.03%) |
Nov 10, 2003 | 33.10 | 33.14 | 31.90 | 32.07 | 3,414,100 | -0.90(-2.73%) |
Nov 07, 2003 | 32.40 | 33.42 | 32.36 | 32.97 | 5,160,400 | +0.78(+2.42%) |
Nov 06, 2003 | 32.00 | 32.30 | 31.75 | 32.19 | 2,870,700 | +0.23(+0.72%) |
Nov 05, 2003 | 32.15 | 32.32 | 31.59 | 31.96 | 3,617,400 | -0.07(-0.22%) |
Nov 04, 2003 | 32.40 | 32.40 | 31.85 | 32.03 | 4,448,900 | -0.16(-0.50%) |
Nov 03, 2003 | 31.65 | 32.70 | 31.58 | 32.19 | 4,550,400 | +0.62(+1.96%) |
Oct 31, 2003 | 32.43 | 32.54 | 31.50 | 31.57 | 5,666,900 | -0.58(-1.80%) |
Oct 30, 2003 | 31.70 | 32.15 | 31.61 | 32.15 | 6,020,000 | +0.86(+2.75%) |
Oct 29, 2003 | 30.46 | 31.29 | 30.19 | 31.29 | 5,428,000 | +0.83(+2.72%) |
Oct 28, 2003 | 29.99 | 30.85 | 29.96 | 30.46 | 7,299,000 | +0.47(+1.57%) |
Oct 27, 2003 | 29.60 | 30.10 | 29.50 | 29.99 | 4,526,500 | +0.83(+2.85%) |
Oct 24, 2003 | 29.12 | 29.20 | 28.93 | 29.16 | 3,069,600 | -0.39(-1.32%) |
Oct 23, 2003 | 29.50 | 29.69 | 29.34 | 29.55 | 3,414,200 | -0.10(-0.34%) |
Oct 22, 2003 | 29.95 | 29.95 | 29.49 | 29.65 | 6,659,700 | -0.48(-1.59%) |
Oct 21, 2003 | 30.30 | 30.39 | 30.01 | 30.13 | 4,097,700 | -0.07(-0.23%) |
Oct 20, 2003 | 30.20 | 30.28 | 29.98 | 30.20 | 3,070,000 | +0.08(+0.27%) |
Oct 17, 2003 | 30.90 | 30.90 | 29.98 | 30.12 | 3,719,700 | -0.70(-2.27%) |
Oct 16, 2003 | 30.76 | 31.00 | 30.44 | 30.82 | 2,929,300 | +0.06(+0.20%) |
Oct 15, 2003 | 30.95 | 30.98 | 30.52 | 30.76 | 4,016,400 | +0.03(+0.10%) |
Oct 14, 2003 | 30.15 | 30.80 | 30.07 | 30.73 | 4,883,100 | +0.62(+2.06%) |
Oct 13, 2003 | 29.75 | 30.13 | 29.75 | 30.11 | 4,693,500 | +0.38(+1.28%) |
Oct 10, 2003 | 29.51 | 29.90 | 29.51 | 29.73 | 3,830,400 | +0.05(+0.17%) |
Oct 09, 2003 | 29.04 | 30.02 | 28.72 | 29.68 | 7,724,000 | +1.01(+3.52%) |
Oct 08, 2003 | 28.80 | 29.21 | 28.37 | 28.67 | 7,413,100 | +0.48(+1.70%) |
Oct 07, 2003 | 27.95 | 28.72 | 27.70 | 28.19 | 4,089,700 | -0.08(-0.28%) |
Oct 06, 2003 | 28.48 | 28.52 | 28.07 | 28.27 | 3,326,500 | +0.12(+0.43%) |
Oct 03, 2003 | 27.13 | 28.35 | 27.13 | 28.15 | 6,730,800 | +1.02(+3.76%) |
Oct 02, 2003 | 26.88 | 27.40 | 26.75 | 27.13 | 3,774,600 | +0.44(+1.65%) |