Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 40.51 | 41.90 | 40.51 | 40.81 | 199,600 | +1.77(+4.53%) |
Dec 30, 2003 | 38.80 | 39.49 | 38.80 | 39.04 | 162,900 | +0.62(+1.61%) |
Dec 29, 2003 | 36.85 | 38.50 | 37.21 | 38.42 | 199,500 | +1.57(+4.26%) |
Dec 26, 2003 | 36.65 | 36.90 | 36.55 | 36.85 | 66,400 | +0.22(+0.60%) |
Dec 24, 2003 | 37.02 | 37.02 | 36.59 | 36.63 | 32,800 | -0.08(-0.22%) |
Dec 23, 2003 | 36.84 | 36.90 | 36.54 | 36.71 | 66,600 | +0.05(+0.14%) |
Dec 22, 2003 | 36.60 | 36.66 | 36.26 | 36.66 | 57,700 | +0.54(+1.50%) |
Dec 19, 2003 | 36.25 | 36.45 | 35.99 | 36.12 | 80,200 | +0.56(+1.57%) |
Dec 18, 2003 | 34.84 | 35.61 | 34.65 | 35.56 | 139,400 | +1.78(+5.27%) |
Dec 17, 2003 | 33.65 | 33.80 | 33.42 | 33.78 | 123,500 | -0.69(-2.00%) |
Dec 16, 2003 | 34.15 | 34.85 | 34.15 | 34.47 | 217,700 | +0.48(+1.41%) |
Dec 15, 2003 | 37.10 | 35.65 | 33.98 | 33.99 | 245,300 | -3.11(-8.38%) |
Dec 12, 2003 | 37.35 | 37.35 | 36.65 | 37.10 | 135,300 | -0.57(-1.51%) |
Dec 11, 2003 | 36.30 | 37.71 | 36.16 | 37.67 | 208,000 | +2.41(+6.83%) |
Dec 10, 2003 | 35.70 | 36.24 | 34.95 | 35.26 | 312,700 | +1.31(+3.86%) |
Dec 09, 2003 | 34.20 | 34.84 | 33.81 | 33.95 | 372,000 | +0.43(+1.28%) |
Dec 08, 2003 | 32.80 | 33.50 | 32.70 | 33.52 | 107,700 | +0.72(+2.20%) |
Dec 05, 2003 | 33.20 | 33.20 | 32.60 | 32.80 | 91,300 | -0.66(-1.97%) |
Dec 04, 2003 | 33.50 | 33.56 | 32.76 | 33.46 | 218,300 | -0.22(-0.65%) |
Dec 03, 2003 | 33.75 | 34.22 | 33.52 | 33.68 | 238,200 | +0.78(+2.37%) |
Dec 02, 2003 | 33.30 | 33.30 | 32.87 | 32.90 | 137,800 | -0.60(-1.79%) |
Dec 01, 2003 | 33.30 | 33.70 | 33.30 | 33.50 | 225,900 | +1.27(+3.94%) |
Nov 28, 2003 | 32.10 | 32.25 | 32.00 | 32.23 | 38,800 | +0.37(+1.16%) |
Nov 26, 2003 | 31.60 | 31.88 | 31.50 | 31.86 | 74,600 | +0.76(+2.44%) |
Nov 25, 2003 | 31.60 | 31.68 | 31.10 | 31.10 | 44,100 | -0.60(-1.89%) |
Nov 24, 2003 | 30.50 | 31.85 | 30.50 | 31.70 | 155,700 | +1.38(+4.55%) |
Nov 21, 2003 | 29.81 | 30.38 | 30.00 | 30.32 | 119,600 | +0.51(+1.71%) |
Nov 20, 2003 | 30.28 | 30.48 | 29.80 | 29.81 | 61,300 | -0.93(-3.03%) |
Nov 19, 2003 | 30.50 | 30.88 | 30.29 | 30.74 | 72,700 | -0.16(-0.52%) |
Nov 18, 2003 | 31.25 | 31.30 | 30.90 | 30.90 | 131,300 | +0.30(+0.98%) |
Nov 17, 2003 | 30.59 | 30.77 | 30.25 | 30.60 | 116,100 | -0.54(-1.73%) |
Nov 14, 2003 | 32.06 | 32.40 | 31.13 | 31.14 | 91,300 | -0.87(-2.72%) |
Nov 13, 2003 | 31.65 | 32.54 | 31.60 | 32.01 | 140,400 | +0.48(+1.52%) |
Nov 12, 2003 | 30.40 | 31.65 | 30.32 | 31.53 | 244,100 | +1.98(+6.70%) |
Nov 11, 2003 | 30.10 | 30.55 | 29.20 | 29.55 | 231,600 | -1.51(-4.86%) |
Nov 10, 2003 | 32.00 | 32.00 | 31.01 | 31.06 | 48,800 | -0.69(-2.17%) |
Nov 07, 2003 | 31.67 | 31.67 | 31.67 | 31.75 | 208,400 | +0.32(+1.02%) |
Nov 06, 2003 | 31.50 | 31.50 | 31.23 | 31.43 | 286,900 | -0.60(-1.87%) |
Nov 05, 2003 | 32.05 | 32.46 | 31.75 | 32.03 | 192,700 | -0.33(-1.02%) |
Nov 04, 2003 | 32.70 | 32.70 | 32.42 | 32.36 | 222,768 | -1.04(-3.11%) |
Nov 03, 2003 | 32.49 | 33.47 | 32.80 | 33.40 | 306,550 | +0.91(+2.80%) |
Oct 31, 2003 | 33.00 | 33.00 | 32.31 | 32.49 | 128,600 | -0.66(-1.99%) |
Oct 30, 2003 | 32.94 | 33.05 | 32.84 | 33.15 | 113,000 | +0.59(+1.81%) |
Oct 29, 2003 | 32.80 | 33.00 | 32.31 | 32.56 | 336,900 | -2.19(-6.30%) |
Oct 28, 2003 | 33.30 | 34.84 | 33.26 | 34.75 | 490,500 | +2.19(+6.73%) |
Oct 27, 2003 | 31.75 | 32.69 | 31.75 | 32.56 | 356,100 | +2.13(+7.00%) |
Oct 24, 2003 | 30.05 | 30.51 | 29.78 | 30.43 | 166,700 | +0.85(+2.87%) |
Oct 23, 2003 | 29.20 | 29.65 | 29.10 | 29.58 | 199,000 | -0.80(-2.63%) |
Oct 22, 2003 | 31.00 | 31.00 | 30.03 | 30.38 | 137,300 | -0.62(-2.00%) |
Oct 21, 2003 | 31.45 | 31.46 | 30.92 | 31.00 | 130,500 | -1.31(-4.05%) |
Oct 20, 2003 | 32.20 | 32.49 | 32.12 | 32.31 | 83,900 | +0.38(+1.19%) |
Oct 17, 2003 | 32.52 | 32.52 | 31.76 | 31.93 | 62,500 | -0.75(-2.29%) |
Oct 16, 2003 | 32.22 | 32.74 | 32.22 | 32.68 | 54,400 | +0.38(+1.18%) |
Oct 15, 2003 | 32.40 | 32.94 | 32.08 | 32.30 | 112,700 | +0.77(+2.44%) |
Oct 14, 2003 | 31.85 | 31.70 | 31.30 | 31.53 | 122,300 | -0.32(-1.00%) |
Oct 13, 2003 | 30.07 | 32.75 | 31.20 | 31.85 | 192,300 | +1.78(+5.92%) |
Oct 10, 2003 | 30.15 | 30.23 | 29.69 | 30.07 | 135,600 | -0.31(-1.02%) |
Oct 09, 2003 | 29.85 | 31.25 | 29.80 | 30.38 | 445,000 | +1.90(+6.67%) |
Oct 08, 2003 | 27.96 | 28.78 | 27.96 | 28.48 | 104,300 | +1.18(+4.32%) |
Oct 07, 2003 | 27.24 | 27.34 | 27.24 | 27.30 | 47,100 | +0.21(+0.78%) |
Oct 06, 2003 | 27.15 | 27.24 | 27.09 | 27.09 | 34,300 | -0.26(-0.95%) |
Oct 03, 2003 | 27.00 | 27.56 | 27.00 | 27.35 | 158,500 | +1.10(+4.19%) |
Oct 02, 2003 | 26.07 | 26.25 | 26.06 | 26.25 | 194,800 | +0.13(+0.50%) |