Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 40.37 | 40.49 | 40.36 | 40.42 | 256,800 | +0.05(+0.12%) |
Dec 30, 2003 | 40.70 | 40.70 | 40.25 | 40.37 | 110,000 | -0.16(-0.39%) |
Dec 29, 2003 | 40.04 | 40.55 | 39.90 | 40.53 | 179,900 | +0.49(+1.22%) |
Dec 26, 2003 | 39.66 | 40.10 | 39.66 | 40.04 | 117,300 | +0.39(+0.98%) |
Dec 24, 2003 | 39.62 | 39.70 | 39.45 | 39.65 | 79,000 | +0.00(+0.00%) |
Dec 23, 2003 | 39.69 | 40.09 | 39.55 | 39.65 | 468,800 | -0.11(-0.28%) |
Dec 22, 2003 | 39.30 | 39.90 | 39.30 | 39.76 | 426,100 | +0.69(+1.77%) |
Dec 19, 2003 | 38.50 | 39.22 | 38.45 | 39.07 | 506,200 | +0.58(+1.51%) |
Dec 18, 2003 | 38.00 | 38.54 | 37.96 | 38.49 | 521,700 | +0.45(+1.18%) |
Dec 17, 2003 | 37.66 | 38.25 | 37.54 | 38.04 | 250,400 | +0.33(+0.88%) |
Dec 16, 2003 | 37.79 | 37.79 | 37.53 | 37.71 | 330,600 | -0.09(-0.24%) |
Dec 15, 2003 | 38.10 | 38.34 | 37.77 | 37.80 | 449,100 | -1.01(-2.60%) |
Dec 12, 2003 | 39.00 | 39.18 | 38.74 | 38.81 | 393,600 | -0.19(-0.49%) |
Dec 11, 2003 | 38.92 | 39.21 | 38.89 | 39.00 | 479,500 | +0.08(+0.21%) |
Dec 10, 2003 | 39.01 | 39.08 | 38.75 | 38.92 | 340,200 | -0.01(-0.03%) |
Dec 09, 2003 | 39.25 | 39.28 | 38.83 | 38.93 | 923,200 | +0.14(+0.36%) |
Dec 08, 2003 | 38.75 | 38.80 | 38.46 | 38.79 | 395,500 | +0.29(+0.75%) |
Dec 05, 2003 | 38.75 | 38.90 | 38.23 | 38.50 | 280,100 | -0.45(-1.16%) |
Dec 04, 2003 | 38.75 | 39.08 | 38.74 | 38.95 | 417,600 | +0.20(+0.52%) |
Dec 03, 2003 | 39.75 | 39.02 | 38.66 | 38.75 | 2,135,200 | -1.00(-2.52%) |
Dec 02, 2003 | 40.20 | 40.20 | 39.50 | 39.75 | 473,900 | -0.25(-0.62%) |
Dec 01, 2003 | 39.63 | 40.24 | 39.50 | 40.00 | 903,200 | +0.37(+0.93%) |
Nov 28, 2003 | 39.47 | 39.68 | 39.22 | 39.63 | 138,700 | +0.11(+0.28%) |
Nov 26, 2003 | 39.78 | 39.78 | 39.32 | 39.52 | 264,500 | -0.26(-0.65%) |
Nov 25, 2003 | 38.95 | 39.83 | 38.91 | 39.78 | 633,900 | +1.02(+2.63%) |
Nov 24, 2003 | 36.80 | 38.73 | 36.80 | 38.76 | 761,400 | +2.02(+5.50%) |
Nov 21, 2003 | 36.22 | 36.78 | 36.14 | 36.74 | 334,200 | +0.52(+1.44%) |
Nov 20, 2003 | 36.39 | 36.77 | 36.08 | 36.22 | 345,300 | -0.09(-0.25%) |
Nov 19, 2003 | 36.85 | 36.80 | 36.28 | 36.31 | 308,700 | -0.54(-1.47%) |
Nov 18, 2003 | 37.04 | 37.04 | 36.62 | 36.85 | 265,700 | -0.14(-0.38%) |
Nov 17, 2003 | 36.91 | 36.99 | 36.75 | 36.99 | 385,200 | -0.82(-2.17%) |
Nov 14, 2003 | 38.16 | 38.35 | 37.70 | 37.81 | 348,600 | -0.34(-0.89%) |
Nov 13, 2003 | 37.39 | 38.49 | 37.22 | 38.15 | 612,600 | +1.01(+2.72%) |
Nov 12, 2003 | 35.65 | 37.39 | 35.65 | 37.14 | 570,100 | +1.63(+4.59%) |
Nov 11, 2003 | 35.36 | 35.44 | 35.36 | 35.51 | 241,400 | +0.05(+0.14%) |
Nov 10, 2003 | 35.96 | 35.97 | 35.39 | 35.46 | 201,700 | -0.25(-0.70%) |
Nov 07, 2003 | 36.00 | 36.09 | 35.76 | 35.71 | 129,800 | -0.29(-0.81%) |
Nov 06, 2003 | 35.55 | 36.04 | 35.28 | 36.00 | 326,500 | +0.58(+1.64%) |
Nov 05, 2003 | 35.74 | 35.74 | 35.05 | 35.42 | 344,400 | -0.33(-0.92%) |
Nov 04, 2003 | 35.11 | 35.85 | 35.11 | 35.75 | 302,500 | +0.44(+1.25%) |
Nov 03, 2003 | 34.95 | 35.40 | 34.95 | 35.31 | 332,050 | +0.71(+2.05%) |
Oct 31, 2003 | 34.37 | 34.94 | 34.59 | 34.60 | 406,300 | +0.23(+0.67%) |
Oct 30, 2003 | 35.20 | 35.20 | 34.37 | 34.37 | 415,600 | -0.08(-0.23%) |
Oct 29, 2003 | 33.75 | 34.65 | 33.73 | 34.45 | 302,700 | +0.59(+1.74%) |
Oct 28, 2003 | 33.30 | 33.95 | 32.93 | 33.86 | 370,200 | +0.81(+2.45%) |
Oct 27, 2003 | 32.80 | 33.25 | 32.80 | 33.05 | 122,500 | +0.37(+1.13%) |
Oct 24, 2003 | 32.67 | 32.69 | 32.23 | 32.68 | 201,100 | -0.09(-0.27%) |
Oct 23, 2003 | 32.15 | 32.91 | 31.94 | 32.77 | 227,800 | +0.52(+1.61%) |
Oct 22, 2003 | 32.90 | 32.90 | 32.06 | 32.25 | 261,800 | -0.65(-1.98%) |
Oct 21, 2003 | 32.50 | 32.97 | 32.11 | 32.90 | 407,600 | +0.33(+1.01%) |
Oct 20, 2003 | 33.03 | 33.11 | 32.36 | 32.57 | 537,700 | -0.57(-1.72%) |
Oct 17, 2003 | 33.25 | 33.34 | 33.25 | 33.14 | 497,900 | -0.32(-0.96%) |
Oct 16, 2003 | 33.31 | 33.49 | 33.30 | 33.46 | 235,800 | +0.36(+1.09%) |
Oct 15, 2003 | 33.00 | 33.40 | 33.00 | 33.10 | 438,600 | +0.20(+0.61%) |
Oct 14, 2003 | 32.15 | 32.90 | 32.15 | 32.90 | 540,300 | +0.55(+1.70%) |
Oct 13, 2003 | 31.80 | 32.43 | 31.79 | 32.35 | 714,700 | +0.41(+1.28%) |
Oct 10, 2003 | 31.52 | 31.99 | 31.70 | 31.94 | 267,700 | +0.42(+1.33%) |
Oct 09, 2003 | 31.23 | 32.03 | 31.23 | 31.52 | 389,400 | +0.32(+1.03%) |
Oct 08, 2003 | 31.15 | 31.34 | 31.05 | 31.20 | 554,800 | +0.10(+0.32%) |
Oct 07, 2003 | 30.99 | 31.24 | 30.95 | 31.10 | 611,600 | -0.08(-0.26%) |
Oct 06, 2003 | 30.73 | 31.46 | 30.58 | 31.18 | 503,200 | +0.45(+1.46%) |
Oct 03, 2003 | 31.11 | 31.06 | 30.40 | 30.73 | 1,853,800 | -0.38(-1.22%) |
Oct 02, 2003 | 30.98 | 31.22 | 30.94 | 31.11 | 391,000 | +0.64(+2.10%) |