Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.95 | 33.14 | 32.89 | 33.07 | 805,500 | -0.25(-0.75%) |
Dec 30, 2003 | 33.30 | 33.42 | 33.15 | 33.32 | 502,900 | -0.01(-0.03%) |
Dec 29, 2003 | 33.00 | 33.33 | 32.71 | 33.33 | 494,300 | +0.51(+1.55%) |
Dec 26, 2003 | 33.00 | 33.02 | 32.72 | 32.82 | 185,800 | -0.08(-0.24%) |
Dec 24, 2003 | 32.92 | 33.03 | 32.74 | 32.90 | 161,600 | -0.07(-0.21%) |
Dec 23, 2003 | 32.85 | 33.03 | 32.82 | 32.97 | 705,700 | +0.12(+0.37%) |
Dec 22, 2003 | 33.10 | 33.22 | 32.79 | 32.85 | 715,500 | -0.25(-0.76%) |
Dec 19, 2003 | 33.28 | 33.47 | 32.95 | 33.10 | 1,126,400 | -0.01(-0.03%) |
Dec 18, 2003 | 32.74 | 32.95 | 32.65 | 33.11 | 864,500 | +0.25(+0.76%) |
Dec 17, 2003 | 33.00 | 33.00 | 32.78 | 32.86 | 930,100 | -0.10(-0.30%) |
Dec 16, 2003 | 32.55 | 33.01 | 32.36 | 32.96 | 1,020,300 | +0.41(+1.26%) |
Dec 15, 2003 | 33.49 | 33.49 | 32.55 | 32.55 | 886,800 | -0.94(-2.81%) |
Dec 12, 2003 | 33.26 | 33.55 | 33.26 | 33.49 | 527,300 | +0.16(+0.48%) |
Dec 11, 2003 | 32.86 | 33.39 | 32.86 | 33.33 | 584,200 | +0.50(+1.52%) |
Dec 10, 2003 | 33.38 | 33.38 | 32.70 | 32.83 | 879,900 | -0.47(-1.41%) |
Dec 09, 2003 | 34.00 | 34.00 | 33.25 | 33.30 | 1,025,500 | -0.76(-2.23%) |
Dec 08, 2003 | 33.85 | 34.19 | 33.79 | 34.06 | 789,500 | +0.29(+0.86%) |
Dec 05, 2003 | 33.73 | 34.07 | 33.73 | 33.77 | 753,300 | +0.04(+0.12%) |
Dec 04, 2003 | 33.75 | 33.92 | 33.54 | 33.73 | 861,400 | +0.10(+0.30%) |
Dec 03, 2003 | 34.20 | 34.20 | 33.61 | 33.63 | 1,030,000 | -0.57(-1.67%) |
Dec 02, 2003 | 33.55 | 34.36 | 33.55 | 34.20 | 1,589,700 | +0.78(+2.33%) |
Dec 01, 2003 | 33.40 | 33.50 | 33.28 | 33.42 | 963,700 | +0.31(+0.94%) |
Nov 28, 2003 | 33.00 | 33.19 | 32.99 | 33.11 | 324,300 | -0.01(-0.03%) |
Nov 26, 2003 | 32.25 | 33.13 | 32.25 | 33.12 | 1,310,500 | +1.02(+3.18%) |
Nov 25, 2003 | 31.95 | 32.21 | 31.85 | 32.10 | 751,100 | +0.21(+0.66%) |
Nov 24, 2003 | 32.10 | 32.22 | 31.83 | 31.89 | 794,800 | +0.00(+0.00%) |
Nov 21, 2003 | 31.79 | 32.02 | 31.79 | 31.89 | 702,400 | +0.10(+0.31%) |
Nov 20, 2003 | 31.75 | 32.08 | 31.64 | 31.79 | 853,700 | -0.12(-0.38%) |
Nov 19, 2003 | 31.62 | 31.96 | 31.49 | 31.91 | 940,100 | +0.38(+1.21%) |
Nov 18, 2003 | 31.54 | 31.86 | 31.35 | 31.53 | 634,700 | -0.01(-0.03%) |
Nov 17, 2003 | 31.24 | 31.57 | 31.16 | 31.54 | 749,500 | -0.02(-0.06%) |
Nov 14, 2003 | 31.78 | 31.91 | 31.43 | 31.56 | 1,151,100 | -0.24(-0.75%) |
Nov 13, 2003 | 31.45 | 31.84 | 31.42 | 31.80 | 1,114,200 | +0.19(+0.60%) |
Nov 12, 2003 | 31.48 | 31.70 | 31.40 | 31.61 | 896,300 | +0.18(+0.57%) |
Nov 11, 2003 | 31.35 | 31.51 | 31.24 | 31.43 | 958,400 | +0.22(+0.70%) |
Nov 10, 2003 | 30.98 | 31.36 | 30.95 | 31.21 | 980,300 | +0.31(+1.00%) |
Nov 07, 2003 | 31.39 | 31.42 | 30.90 | 30.90 | 800,900 | -0.50(-1.59%) |
Nov 06, 2003 | 31.00 | 31.34 | 30.93 | 31.40 | 753,200 | +0.30(+0.96%) |
Nov 05, 2003 | 31.80 | 31.17 | 31.00 | 31.10 | 1,154,800 | -0.77(-2.42%) |
Nov 04, 2003 | 31.80 | 32.00 | 31.75 | 31.87 | 1,720,400 | -0.38(-1.18%) |
Nov 03, 2003 | 31.35 | 33.11 | 31.99 | 32.25 | 1,360,600 | +0.90(+2.87%) |
Oct 31, 2003 | 31.05 | 31.45 | 31.05 | 31.35 | 1,391,600 | +0.55(+1.79%) |
Oct 30, 2003 | 31.20 | 31.20 | 30.75 | 30.80 | 835,800 | -0.31(-1.00%) |
Oct 29, 2003 | 31.47 | 31.55 | 30.88 | 31.11 | 1,423,000 | -0.44(-1.39%) |
Oct 28, 2003 | 31.70 | 31.70 | 31.36 | 31.55 | 979,200 | +0.04(+0.13%) |
Oct 27, 2003 | 31.96 | 32.10 | 31.37 | 31.51 | 561,200 | -0.25(-0.79%) |
Oct 24, 2003 | 31.69 | 31.86 | 31.44 | 31.76 | 516,900 | -0.18(-0.56%) |
Oct 23, 2003 | 31.55 | 32.02 | 31.35 | 31.94 | 521,600 | +0.28(+0.88%) |
Oct 22, 2003 | 31.95 | 32.07 | 31.58 | 31.66 | 503,500 | -0.38(-1.19%) |
Oct 21, 2003 | 32.00 | 32.09 | 31.82 | 32.04 | 717,100 | +0.04(+0.12%) |
Oct 20, 2003 | 31.15 | 32.15 | 31.10 | 32.00 | 857,700 | +0.07(+0.22%) |
Oct 17, 2003 | 32.02 | 32.36 | 31.89 | 31.93 | 707,400 | -0.09(-0.28%) |
Oct 16, 2003 | 31.81 | 32.20 | 31.81 | 32.02 | 510,600 | +0.17(+0.53%) |
Oct 15, 2003 | 32.00 | 32.36 | 31.63 | 31.85 | 801,400 | -0.56(-1.73%) |
Oct 14, 2003 | 32.34 | 32.47 | 32.28 | 32.41 | 519,400 | +0.15(+0.46%) |
Oct 13, 2003 | 31.20 | 32.57 | 32.02 | 32.26 | 1,088,600 | +1.06(+3.40%) |
Oct 10, 2003 | 31.55 | 31.55 | 31.00 | 31.20 | 1,252,700 | -0.54(-1.70%) |
Oct 09, 2003 | 31.76 | 32.16 | 31.65 | 31.74 | 552,700 | -0.02(-0.06%) |
Oct 08, 2003 | 31.92 | 31.92 | 31.54 | 31.76 | 767,000 | -0.17(-0.53%) |
Oct 07, 2003 | 31.99 | 31.93 | 31.44 | 31.93 | 520,100 | -0.06(-0.19%) |
Oct 06, 2003 | 31.80 | 32.00 | 31.42 | 31.99 | 459,300 | +0.30(+0.95%) |
Oct 03, 2003 | 32.15 | 32.55 | 31.73 | 31.69 | 647,100 | -0.05(-0.16%) |
Oct 02, 2003 | 31.63 | 31.81 | 31.36 | 31.74 | 363,000 | -0.11(-0.35%) |