Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.15 | 34.46 | 34.15 | 34.33 | 145,200 | +0.15(+0.44%) |
Dec 30, 2003 | 34.28 | 34.35 | 33.90 | 34.18 | 76,700 | +0.00(+0.00%) |
Dec 29, 2003 | 33.61 | 34.28 | 33.83 | 34.18 | 141,100 | +0.57(+1.70%) |
Dec 26, 2003 | 33.75 | 34.00 | 33.60 | 33.61 | 90,600 | -0.19(-0.56%) |
Dec 24, 2003 | 33.05 | 33.88 | 32.97 | 33.80 | 60,800 | +0.80(+2.42%) |
Dec 23, 2003 | 33.32 | 33.65 | 32.91 | 33.00 | 436,900 | -0.16(-0.48%) |
Dec 22, 2003 | 32.97 | 33.20 | 32.85 | 33.16 | 121,600 | +0.29(+0.88%) |
Dec 19, 2003 | 33.15 | 33.15 | 32.78 | 32.87 | 282,200 | -0.09(-0.27%) |
Dec 18, 2003 | 32.71 | 33.06 | 32.69 | 32.96 | 204,300 | +0.19(+0.58%) |
Dec 17, 2003 | 33.10 | 33.16 | 32.77 | 32.77 | 173,100 | -0.24(-0.73%) |
Dec 16, 2003 | 33.10 | 33.30 | 32.82 | 33.01 | 142,000 | -0.03(-0.09%) |
Dec 15, 2003 | 33.10 | 33.54 | 33.00 | 33.04 | 164,000 | -0.06(-0.18%) |
Dec 12, 2003 | 33.50 | 33.52 | 33.03 | 33.10 | 239,000 | -0.60(-1.78%) |
Dec 11, 2003 | 32.80 | 33.78 | 32.80 | 33.70 | 280,100 | +0.90(+2.74%) |
Dec 10, 2003 | 33.00 | 33.00 | 32.58 | 32.80 | 251,600 | -0.25(-0.76%) |
Dec 09, 2003 | 33.00 | 33.22 | 32.89 | 33.05 | 119,300 | +0.05(+0.15%) |
Dec 08, 2003 | 33.02 | 33.22 | 32.60 | 33.00 | 178,200 | -0.10(-0.30%) |
Dec 05, 2003 | 32.81 | 33.32 | 32.72 | 33.10 | 129,900 | +0.30(+0.91%) |
Dec 04, 2003 | 32.87 | 32.95 | 32.18 | 32.80 | 198,200 | -0.28(-0.85%) |
Dec 03, 2003 | 33.19 | 33.27 | 32.84 | 33.08 | 277,000 | -0.02(-0.06%) |
Dec 02, 2003 | 33.05 | 33.28 | 33.01 | 33.10 | 270,300 | -0.04(-0.12%) |
Dec 01, 2003 | 32.74 | 33.22 | 32.65 | 33.14 | 218,900 | +0.69(+2.13%) |
Nov 28, 2003 | 32.25 | 32.53 | 32.12 | 32.45 | 57,100 | +0.15(+0.46%) |
Nov 26, 2003 | 32.30 | 32.45 | 32.14 | 32.30 | 100,200 | +0.08(+0.25%) |
Nov 25, 2003 | 32.52 | 32.52 | 32.20 | 32.22 | 170,500 | -0.30(-0.92%) |
Nov 24, 2003 | 32.06 | 32.53 | 32.01 | 32.52 | 223,600 | +0.56(+1.75%) |
Nov 21, 2003 | 32.15 | 32.19 | 31.93 | 31.96 | 315,000 | -0.04(-0.12%) |
Nov 20, 2003 | 31.70 | 32.36 | 31.66 | 32.00 | 201,500 | +0.28(+0.88%) |
Nov 19, 2003 | 31.67 | 31.85 | 31.58 | 31.72 | 211,000 | +0.08(+0.25%) |
Nov 18, 2003 | 32.08 | 32.23 | 31.64 | 31.64 | 109,600 | -0.36(-1.12%) |
Nov 17, 2003 | 32.12 | 32.39 | 31.86 | 32.00 | 209,100 | -0.58(-1.78%) |
Nov 14, 2003 | 32.64 | 32.71 | 32.21 | 32.58 | 353,000 | +0.04(+0.12%) |
Nov 13, 2003 | 31.51 | 32.65 | 31.44 | 32.54 | 326,700 | +1.04(+3.30%) |
Nov 12, 2003 | 31.48 | 31.67 | 31.43 | 31.50 | 549,300 | +0.21(+0.67%) |
Nov 11, 2003 | 31.61 | 31.61 | 30.97 | 31.29 | 440,300 | -0.38(-1.20%) |
Nov 10, 2003 | 32.10 | 32.10 | 31.35 | 31.67 | 578,300 | -0.37(-1.15%) |
Nov 07, 2003 | 31.89 | 32.04 | 31.56 | 32.04 | 303,800 | +0.18(+0.56%) |
Nov 06, 2003 | 31.33 | 31.88 | 31.27 | 31.86 | 270,100 | +0.47(+1.50%) |
Nov 05, 2003 | 31.65 | 31.77 | 30.82 | 31.39 | 651,600 | -0.17(-0.54%) |
Nov 04, 2003 | 32.04 | 32.20 | 31.56 | 31.56 | 463,890 | -0.98(-3.01%) |
Nov 03, 2003 | 32.24 | 32.62 | 32.27 | 32.54 | 222,320 | +0.30(+0.93%) |
Oct 31, 2003 | 31.85 | 32.30 | 31.78 | 32.24 | 761,400 | +0.54(+1.70%) |
Oct 30, 2003 | 33.44 | 33.60 | 31.67 | 31.70 | 1,956,300 | -3.31(-9.45%) |
Oct 29, 2003 | 34.34 | 35.12 | 34.02 | 35.01 | 355,900 | +0.68(+1.98%) |
Oct 28, 2003 | 33.58 | 34.34 | 33.58 | 34.33 | 301,500 | +0.85(+2.54%) |
Oct 27, 2003 | 34.00 | 34.13 | 33.28 | 33.48 | 259,700 | -0.42(-1.24%) |
Oct 24, 2003 | 33.25 | 33.90 | 33.17 | 33.90 | 195,100 | +0.49(+1.47%) |
Oct 23, 2003 | 32.80 | 33.66 | 32.60 | 33.41 | 211,800 | +0.41(+1.24%) |
Oct 22, 2003 | 33.50 | 33.70 | 32.99 | 33.00 | 590,400 | -0.70(-2.08%) |
Oct 21, 2003 | 33.80 | 34.00 | 33.70 | 33.70 | 456,700 | +0.19(+0.57%) |
Oct 20, 2003 | 33.20 | 33.71 | 33.11 | 33.51 | 469,600 | +0.25(+0.75%) |
Oct 17, 2003 | 33.38 | 33.38 | 33.17 | 33.26 | 509,300 | -0.02(-0.06%) |
Oct 16, 2003 | 33.00 | 33.39 | 32.99 | 33.28 | 423,400 | +0.28(+0.85%) |
Oct 15, 2003 | 33.18 | 33.18 | 32.75 | 33.00 | 450,400 | +0.31(+0.95%) |
Oct 14, 2003 | 32.08 | 32.71 | 32.10 | 32.69 | 282,500 | +0.61(+1.90%) |
Oct 13, 2003 | 31.90 | 32.16 | 31.95 | 32.08 | 97,700 | +0.18(+0.56%) |
Oct 10, 2003 | 31.80 | 31.95 | 31.74 | 31.90 | 148,800 | +0.07(+0.22%) |
Oct 09, 2003 | 31.80 | 32.40 | 31.69 | 31.83 | 345,300 | +0.28(+0.89%) |
Oct 08, 2003 | 31.43 | 31.80 | 31.43 | 31.55 | 254,600 | +0.15(+0.48%) |
Oct 07, 2003 | 31.25 | 31.42 | 30.96 | 31.40 | 370,200 | +0.15(+0.48%) |
Oct 06, 2003 | 31.30 | 31.49 | 31.20 | 31.25 | 455,700 | +0.15(+0.48%) |
Oct 03, 2003 | 31.60 | 31.89 | 31.24 | 31.10 | 984,100 | -0.25(-0.80%) |
Oct 02, 2003 | 31.22 | 31.52 | 31.17 | 31.35 | 620,600 | +0.23(+0.74%) |