Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 40.82 | 41.09 | 39.75 | 40.44 | 646,959 | -0.35(-0.85%) |
Dec 30, 2003 | 41.31 | 41.40 | 40.56 | 40.79 | 767,621 | -0.39(-0.95%) |
Dec 29, 2003 | 40.18 | 41.29 | 40.16 | 41.18 | 1,227,987 | +1.78(+4.53%) |
Dec 26, 2003 | 38.97 | 39.57 | 38.91 | 39.40 | 537,958 | +0.58(+1.49%) |
Dec 24, 2003 | 38.80 | 39.32 | 38.57 | 38.82 | 510,824 | +0.11(+0.29%) |
Dec 23, 2003 | 38.19 | 38.71 | 37.94 | 38.70 | 914,033 | +0.47(+1.22%) |
Dec 22, 2003 | 38.67 | 38.91 | 38.21 | 38.24 | 865,421 | -0.13(-0.34%) |
Dec 19, 2003 | 38.97 | 39.36 | 38.36 | 38.37 | 1,254,659 | -1.37(-3.44%) |
Dec 18, 2003 | 40.26 | 39.82 | 38.71 | 39.73 | 1,196,233 | -0.53(-1.31%) |
Dec 17, 2003 | 40.07 | 40.29 | 39.58 | 40.26 | 1,456,957 | +0.19(+0.48%) |
Dec 16, 2003 | 41.12 | 41.20 | 40.06 | 40.07 | 817,503 | -0.88(-2.16%) |
Dec 15, 2003 | 40.56 | 41.30 | 40.24 | 40.96 | 993,243 | +0.40(+0.98%) |
Dec 12, 2003 | 40.76 | 41.68 | 40.48 | 40.56 | 1,183,185 | -0.20(-0.49%) |
Dec 11, 2003 | 39.29 | 41.02 | 38.98 | 40.76 | 1,774,490 | +1.54(+3.93%) |
Dec 10, 2003 | 41.01 | 41.52 | 39.11 | 39.21 | 1,501,758 | -1.79(-4.37%) |
Dec 09, 2003 | 42.43 | 42.43 | 40.98 | 41.01 | 925,349 | -1.13(-2.67%) |
Dec 08, 2003 | 42.38 | 42.07 | 41.61 | 42.13 | 849,141 | -0.25(-0.59%) |
Dec 05, 2003 | 41.27 | 42.56 | 40.89 | 42.38 | 929,044 | +1.12(+2.71%) |
Dec 04, 2003 | 42.68 | 42.18 | 41.27 | 41.27 | 1,431,439 | -1.41(-3.31%) |
Dec 03, 2003 | 42.78 | 43.04 | 42.39 | 42.68 | 733,674 | -0.10(-0.24%) |
Dec 02, 2003 | 42.61 | 43.26 | 42.32 | 42.78 | 1,250,849 | +0.01(+0.02%) |
Dec 01, 2003 | 42.18 | 42.77 | 40.96 | 42.77 | 1,398,877 | +1.23(+2.96%) |
Nov 28, 2003 | 41.02 | 41.54 | 40.99 | 41.54 | 496,044 | +1.01(+2.50%) |
Nov 26, 2003 | 40.05 | 40.83 | 40.05 | 40.53 | 1,274,173 | +0.71(+1.78%) |
Nov 25, 2003 | 38.71 | 39.88 | 38.71 | 39.82 | 942,207 | +0.74(+1.91%) |
Nov 24, 2003 | 39.06 | 39.20 | 38.71 | 39.08 | 948,673 | -0.55(-1.38%) |
Nov 21, 2003 | 39.47 | 39.82 | 39.40 | 39.62 | 906,989 | +0.15(+0.37%) |
Nov 20, 2003 | 39.77 | 39.84 | 39.34 | 39.47 | 895,558 | -0.28(-0.70%) |
Nov 19, 2003 | 39.60 | 39.75 | 38.97 | 39.75 | 1,486,747 | -0.09(-0.22%) |
Nov 18, 2003 | 37.97 | 39.84 | 37.96 | 39.84 | 1,695,511 | +1.87(+4.93%) |
Nov 17, 2003 | 38.33 | 38.38 | 37.55 | 37.97 | 1,896,884 | -0.57(-1.48%) |
Nov 14, 2003 | 38.11 | 38.62 | 38.11 | 38.54 | 1,151,086 | +0.50(+1.32%) |
Nov 13, 2003 | 37.72 | 38.50 | 37.37 | 38.04 | 2,167,192 | +0.42(+1.13%) |
Nov 12, 2003 | 35.75 | 37.61 | 35.59 | 37.61 | 1,655,559 | +2.28(+6.45%) |
Nov 11, 2003 | 35.30 | 35.91 | 35.08 | 35.33 | 883,203 | +0.03(+0.10%) |
Nov 10, 2003 | 35.59 | 36.08 | 35.21 | 35.30 | 1,316,896 | -0.29(-0.83%) |
Nov 07, 2003 | 33.78 | 35.59 | 33.65 | 35.59 | 1,657,060 | +1.58(+4.66%) |
Nov 06, 2003 | 34.38 | 34.45 | 33.69 | 34.01 | 864,960 | -0.53(-1.53%) |
Nov 05, 2003 | 34.29 | 34.82 | 34.23 | 34.54 | 711,620 | +0.29(+0.83%) |
Nov 04, 2003 | 33.95 | 34.56 | 33.81 | 34.25 | 856,184 | +0.78(+2.33%) |
Nov 03, 2003 | 33.46 | 34.25 | 33.01 | 33.47 | 1,337,229 | +0.01(+0.03%) |
Oct 31, 2003 | 33.34 | 33.93 | 33.27 | 33.46 | 951,098 | +0.12(+0.36%) |
Oct 30, 2003 | 34.48 | 34.81 | 33.39 | 33.34 | 1,192,076 | -1.13(-3.29%) |
Oct 29, 2003 | 33.91 | 34.63 | 33.85 | 34.48 | 1,486,978 | +0.48(+1.43%) |
Oct 28, 2003 | 34.26 | 34.26 | 33.62 | 33.99 | 843,483 | -0.55(-1.58%) |
Oct 27, 2003 | 33.90 | 34.54 | 33.74 | 34.54 | 919,113 | +0.17(+0.50%) |
Oct 24, 2003 | 33.95 | 34.53 | 33.86 | 34.36 | 1,697,935 | +0.94(+2.80%) |
Oct 23, 2003 | 33.69 | 33.73 | 33.18 | 33.43 | 740,140 | -0.37(-1.10%) |
Oct 22, 2003 | 34.63 | 34.63 | 33.79 | 33.80 | 1,158,476 | -0.38(-1.11%) |
Oct 21, 2003 | 32.82 | 34.18 | 32.78 | 34.18 | 2,176,891 | +1.71(+5.25%) |
Oct 20, 2003 | 32.61 | 32.69 | 32.61 | 32.48 | 803,993 | +0.23(+0.73%) |
Oct 17, 2003 | 33.15 | 33.07 | 32.27 | 32.24 | 1,225,100 | -0.91(-2.74%) |
Oct 16, 2003 | 32.33 | 33.44 | 32.33 | 33.15 | 1,202,122 | +0.83(+2.57%) |
Oct 15, 2003 | 32.39 | 32.94 | 32.19 | 32.32 | 827,317 | -0.19(-0.59%) |
Oct 14, 2003 | 32.57 | 32.98 | 32.49 | 32.51 | 703,999 | -0.24(-0.74%) |
Oct 13, 2003 | 31.85 | 32.91 | 31.66 | 32.75 | 770,392 | +0.80(+2.49%) |
Oct 10, 2003 | 32.39 | 32.46 | 31.96 | 31.96 | 542,461 | -0.10(-0.30%) |
Oct 09, 2003 | 31.65 | 32.05 | 31.30 | 32.05 | 1,297,266 | +0.10(+0.33%) |
Oct 08, 2003 | 31.56 | 32.42 | 31.50 | 31.95 | 926,157 | +0.39(+1.23%) |
Oct 07, 2003 | 31.61 | 31.78 | 31.40 | 31.56 | 1,105,707 | +0.34(+1.08%) |
Oct 06, 2003 | 31.44 | 31.50 | 31.09 | 31.22 | 1,290,916 | -0.22(-0.69%) |
Oct 03, 2003 | 32.74 | 33.14 | 31.13 | 31.44 | 2,211,531 | -1.74(-5.25%) |
Oct 02, 2003 | 32.62 | 33.20 | 32.59 | 33.18 | 944,632 | +0.39(+1.19%) |