Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.02 | 34.14 | 33.95 | 34.05 | 490,800 | +0.05(+0.15%) |
Dec 30, 2003 | 33.95 | 34.02 | 33.85 | 34.00 | 545,500 | +0.13(+0.38%) |
Dec 29, 2003 | 33.48 | 33.88 | 33.30 | 33.87 | 559,100 | +0.39(+1.16%) |
Dec 26, 2003 | 33.56 | 33.59 | 33.40 | 33.48 | 160,300 | +0.02(+0.06%) |
Dec 24, 2003 | 33.50 | 33.68 | 33.45 | 33.46 | 208,000 | +0.04(+0.10%) |
Dec 23, 2003 | 33.24 | 33.55 | 33.22 | 33.42 | 748,200 | +0.38(+1.17%) |
Dec 22, 2003 | 32.94 | 33.12 | 32.94 | 33.04 | 856,600 | +0.09(+0.26%) |
Dec 19, 2003 | 32.98 | 33.07 | 32.77 | 32.95 | 1,172,400 | -0.03(-0.09%) |
Dec 18, 2003 | 32.70 | 32.98 | 32.63 | 32.98 | 1,282,400 | +0.28(+0.87%) |
Dec 17, 2003 | 32.99 | 32.99 | 32.57 | 32.70 | 916,800 | -0.20(-0.62%) |
Dec 16, 2003 | 32.70 | 32.99 | 32.66 | 32.91 | 789,500 | +0.11(+0.32%) |
Dec 15, 2003 | 33.24 | 33.24 | 32.80 | 32.80 | 814,800 | -0.15(-0.44%) |
Dec 12, 2003 | 32.81 | 32.92 | 32.65 | 32.95 | 526,300 | +0.23(+0.70%) |
Dec 11, 2003 | 32.62 | 32.87 | 32.58 | 32.72 | 705,000 | +0.22(+0.68%) |
Dec 10, 2003 | 32.66 | 32.78 | 32.43 | 32.49 | 1,202,500 | -0.18(-0.55%) |
Dec 09, 2003 | 33.25 | 33.25 | 32.65 | 32.67 | 796,800 | -0.29(-0.86%) |
Dec 08, 2003 | 33.06 | 33.17 | 32.90 | 32.96 | 629,500 | -0.06(-0.20%) |
Dec 05, 2003 | 33.10 | 33.24 | 33.01 | 33.02 | 533,300 | -0.12(-0.36%) |
Dec 04, 2003 | 33.10 | 33.23 | 32.93 | 33.15 | 909,700 | -0.03(-0.09%) |
Dec 03, 2003 | 33.30 | 33.58 | 33.08 | 33.17 | 555,200 | +0.00(+0.00%) |
Dec 02, 2003 | 33.08 | 33.30 | 33.08 | 33.17 | 824,200 | -0.04(-0.12%) |
Dec 01, 2003 | 32.71 | 33.36 | 32.67 | 33.22 | 744,200 | +0.49(+1.50%) |
Nov 28, 2003 | 32.64 | 32.82 | 32.60 | 32.73 | 213,600 | +0.13(+0.41%) |
Nov 26, 2003 | 32.59 | 32.71 | 32.23 | 32.59 | 727,100 | +0.04(+0.12%) |
Nov 25, 2003 | 32.19 | 32.75 | 32.19 | 32.55 | 997,900 | +0.35(+1.09%) |
Nov 24, 2003 | 31.73 | 32.24 | 31.68 | 32.20 | 822,700 | +0.71(+2.24%) |
Nov 21, 2003 | 31.62 | 31.85 | 31.24 | 31.50 | 997,500 | -0.12(-0.40%) |
Nov 20, 2003 | 31.60 | 31.93 | 31.60 | 31.62 | 908,800 | -0.29(-0.92%) |
Nov 19, 2003 | 31.88 | 32.00 | 31.75 | 31.91 | 734,200 | +0.23(+0.74%) |
Nov 18, 2003 | 32.21 | 32.21 | 31.66 | 31.68 | 690,400 | -0.34(-1.08%) |
Nov 17, 2003 | 32.00 | 32.37 | 31.80 | 32.02 | 845,300 | +0.02(+0.08%) |
Nov 14, 2003 | 32.45 | 32.45 | 31.98 | 32.00 | 1,015,700 | -0.38(-1.16%) |
Nov 13, 2003 | 32.46 | 32.56 | 32.23 | 32.38 | 654,600 | -0.01(-0.03%) |
Nov 12, 2003 | 32.45 | 32.73 | 32.37 | 32.38 | 1,276,900 | -0.07(-0.20%) |
Nov 11, 2003 | 32.34 | 32.48 | 32.15 | 32.45 | 549,800 | +0.17(+0.51%) |
Nov 10, 2003 | 32.25 | 32.37 | 31.90 | 32.28 | 1,170,000 | -0.05(-0.14%) |
Nov 07, 2003 | 33.02 | 33.02 | 32.30 | 32.33 | 1,132,300 | -0.70(-2.10%) |
Nov 06, 2003 | 32.87 | 33.05 | 32.61 | 33.02 | 1,037,200 | +0.05(+0.15%) |
Nov 05, 2003 | 33.33 | 33.34 | 32.53 | 32.98 | 854,200 | -0.37(-1.09%) |
Nov 04, 2003 | 33.35 | 33.51 | 33.25 | 33.34 | 880,149 | -0.01(-0.04%) |
Nov 03, 2003 | 33.41 | 33.60 | 32.99 | 33.35 | 750,841 | -0.05(-0.15%) |
Oct 31, 2003 | 32.95 | 33.53 | 32.95 | 33.41 | 866,400 | +0.42(+1.27%) |
Oct 30, 2003 | 33.44 | 33.47 | 32.80 | 32.98 | 813,700 | -0.45(-1.36%) |
Oct 29, 2003 | 32.51 | 33.48 | 32.51 | 33.44 | 1,552,000 | +0.94(+2.89%) |
Oct 28, 2003 | 33.82 | 33.82 | 31.42 | 32.50 | 5,968,400 | -1.35(-3.99%) |
Oct 27, 2003 | 33.13 | 33.85 | 33.13 | 33.85 | 1,188,800 | +0.72(+2.16%) |
Oct 24, 2003 | 33.01 | 33.15 | 32.84 | 33.13 | 900,300 | +0.04(+0.14%) |
Oct 23, 2003 | 32.71 | 33.41 | 32.71 | 33.09 | 842,500 | +0.38(+1.16%) |
Oct 22, 2003 | 33.52 | 33.52 | 32.60 | 32.71 | 1,549,500 | -0.80(-2.40%) |
Oct 21, 2003 | 33.65 | 33.70 | 33.33 | 33.52 | 825,100 | -0.15(-0.45%) |
Oct 20, 2003 | 33.73 | 33.73 | 33.44 | 33.66 | 780,900 | +0.04(+0.12%) |
Oct 17, 2003 | 34.20 | 34.20 | 33.36 | 33.62 | 1,295,900 | -0.71(-2.07%) |
Oct 16, 2003 | 33.92 | 34.41 | 33.92 | 34.34 | 808,800 | +0.04(+0.12%) |
Oct 15, 2003 | 34.62 | 34.47 | 34.02 | 34.30 | 1,047,400 | -0.32(-0.94%) |
Oct 14, 2003 | 33.90 | 34.63 | 33.97 | 34.62 | 990,300 | +0.72(+2.12%) |
Oct 13, 2003 | 33.60 | 33.98 | 33.59 | 33.90 | 426,100 | +0.46(+1.38%) |
Oct 10, 2003 | 33.60 | 33.60 | 33.15 | 33.44 | 733,700 | -0.04(-0.12%) |
Oct 09, 2003 | 33.92 | 34.09 | 33.40 | 33.48 | 870,400 | -0.44(-1.30%) |
Oct 08, 2003 | 33.46 | 33.92 | 33.38 | 33.92 | 967,700 | +0.46(+1.37%) |
Oct 07, 2003 | 33.49 | 33.61 | 33.20 | 33.46 | 945,800 | -0.15(-0.45%) |
Oct 06, 2003 | 33.77 | 33.85 | 33.48 | 33.61 | 474,200 | -0.04(-0.12%) |
Oct 03, 2003 | 33.81 | 33.88 | 33.51 | 33.65 | 819,900 | +0.31(+0.93%) |
Oct 02, 2003 | 33.30 | 33.37 | 33.15 | 33.34 | 744,300 | +0.01(+0.03%) |