Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 38.65 | 38.72 | 38.37 | 38.64 | 1,542,100 | +0.08(+0.21%) |
Dec 30, 2003 | 38.20 | 38.57 | 38.20 | 38.56 | 1,059,300 | +0.16(+0.42%) |
Dec 29, 2003 | 38.02 | 38.43 | 38.02 | 38.40 | 1,025,000 | +0.28(+0.73%) |
Dec 26, 2003 | 38.02 | 38.25 | 37.98 | 38.12 | 323,400 | +0.04(+0.11%) |
Dec 24, 2003 | 37.95 | 38.20 | 37.91 | 38.08 | 441,900 | -0.03(-0.08%) |
Dec 23, 2003 | 38.05 | 38.17 | 37.94 | 38.11 | 952,500 | +0.23(+0.61%) |
Dec 22, 2003 | 37.68 | 37.88 | 37.61 | 37.88 | 991,000 | +0.14(+0.37%) |
Dec 19, 2003 | 37.79 | 37.86 | 37.68 | 37.74 | 1,869,000 | +0.09(+0.24%) |
Dec 18, 2003 | 37.50 | 37.65 | 37.39 | 37.65 | 1,258,400 | +0.25(+0.67%) |
Dec 17, 2003 | 37.40 | 37.46 | 37.15 | 37.40 | 948,000 | +0.00(+0.00%) |
Dec 16, 2003 | 37.25 | 37.53 | 37.20 | 37.40 | 1,249,400 | +0.11(+0.29%) |
Dec 15, 2003 | 37.96 | 37.96 | 37.29 | 37.29 | 2,106,700 | -0.88(-2.31%) |
Dec 12, 2003 | 38.31 | 38.36 | 37.94 | 38.17 | 858,300 | -0.17(-0.44%) |
Dec 11, 2003 | 37.99 | 38.39 | 37.98 | 38.34 | 814,200 | +0.33(+0.87%) |
Dec 10, 2003 | 38.40 | 38.40 | 37.77 | 38.01 | 1,011,800 | -0.37(-0.96%) |
Dec 09, 2003 | 38.64 | 38.67 | 38.22 | 38.38 | 1,029,800 | -0.24(-0.62%) |
Dec 08, 2003 | 38.33 | 38.70 | 38.18 | 38.62 | 1,177,000 | +0.29(+0.76%) |
Dec 05, 2003 | 38.56 | 38.57 | 38.18 | 38.33 | 945,400 | -0.27(-0.70%) |
Dec 04, 2003 | 38.90 | 38.94 | 38.39 | 38.60 | 1,326,200 | -0.40(-1.03%) |
Dec 03, 2003 | 39.13 | 39.24 | 38.92 | 39.00 | 851,400 | -0.09(-0.23%) |
Dec 02, 2003 | 39.20 | 39.22 | 38.97 | 39.09 | 1,932,800 | -0.57(-1.44%) |
Dec 01, 2003 | 39.36 | 39.68 | 39.26 | 39.66 | 1,045,300 | +0.30(+0.76%) |
Nov 28, 2003 | 39.25 | 39.54 | 39.25 | 39.36 | 356,300 | -0.16(-0.40%) |
Nov 26, 2003 | 39.40 | 39.42 | 39.36 | 39.52 | 949,500 | +0.12(+0.30%) |
Nov 25, 2003 | 39.24 | 39.52 | 39.21 | 39.40 | 854,200 | -0.03(-0.08%) |
Nov 24, 2003 | 39.16 | 39.48 | 39.18 | 39.43 | 1,003,500 | +0.27(+0.69%) |
Nov 21, 2003 | 38.88 | 39.19 | 39.00 | 39.16 | 804,500 | +0.28(+0.72%) |
Nov 20, 2003 | 38.93 | 39.26 | 38.91 | 38.88 | 901,100 | -0.21(-0.54%) |
Nov 19, 2003 | 38.81 | 39.15 | 38.71 | 39.09 | 731,400 | +0.28(+0.72%) |
Nov 18, 2003 | 39.07 | 39.26 | 38.85 | 38.81 | 1,095,100 | -0.26(-0.67%) |
Nov 17, 2003 | 39.00 | 39.14 | 38.85 | 39.07 | 719,800 | -0.08(-0.20%) |
Nov 14, 2003 | 39.22 | 39.39 | 39.22 | 39.15 | 951,700 | -0.03(-0.08%) |
Nov 13, 2003 | 39.12 | 39.27 | 38.97 | 39.18 | 766,800 | -0.04(-0.10%) |
Nov 12, 2003 | 39.00 | 39.21 | 38.87 | 39.22 | 877,500 | +0.30(+0.77%) |
Nov 11, 2003 | 38.84 | 38.99 | 38.70 | 38.92 | 665,200 | +0.08(+0.21%) |
Nov 10, 2003 | 39.03 | 39.03 | 38.75 | 38.84 | 751,200 | -0.22(-0.56%) |
Nov 07, 2003 | 39.11 | 39.26 | 39.01 | 39.06 | 606,200 | -0.05(-0.13%) |
Nov 06, 2003 | 39.06 | 39.16 | 38.67 | 39.11 | 1,122,400 | +0.05(+0.13%) |
Nov 05, 2003 | 39.24 | 39.24 | 38.90 | 39.06 | 709,200 | -0.18(-0.46%) |
Nov 04, 2003 | 39.25 | 39.25 | 39.12 | 39.24 | 1,045,600 | -0.06(-0.15%) |
Nov 03, 2003 | 38.67 | 39.46 | 38.67 | 39.30 | 1,447,330 | +0.67(+1.73%) |
Oct 31, 2003 | 38.35 | 38.77 | 38.50 | 38.63 | 880,300 | +0.28(+0.73%) |
Oct 30, 2003 | 38.30 | 38.53 | 38.25 | 38.35 | 850,000 | +0.11(+0.29%) |
Oct 29, 2003 | 38.14 | 38.33 | 38.06 | 38.24 | 1,012,800 | +0.10(+0.26%) |
Oct 28, 2003 | 37.73 | 38.15 | 37.73 | 38.14 | 1,033,800 | +0.41(+1.09%) |
Oct 27, 2003 | 37.33 | 37.94 | 37.33 | 37.73 | 1,918,000 | +0.40(+1.07%) |
Oct 24, 2003 | 37.00 | 37.33 | 36.22 | 37.33 | 1,059,400 | +0.13(+0.35%) |
Oct 23, 2003 | 37.01 | 37.20 | 36.88 | 37.20 | 833,800 | +0.20(+0.54%) |
Oct 22, 2003 | 37.16 | 37.16 | 36.85 | 37.00 | 946,700 | -0.16(-0.43%) |
Oct 21, 2003 | 36.86 | 37.27 | 36.83 | 37.16 | 1,179,900 | +0.20(+0.54%) |
Oct 20, 2003 | 36.73 | 36.99 | 36.67 | 36.96 | 998,300 | +0.18(+0.49%) |
Oct 17, 2003 | 36.87 | 37.00 | 36.68 | 36.78 | 1,300,100 | -0.03(-0.08%) |
Oct 16, 2003 | 36.86 | 36.89 | 36.50 | 36.81 | 757,600 | -0.05(-0.14%) |
Oct 15, 2003 | 37.26 | 37.27 | 36.75 | 36.86 | 833,400 | -0.72(-1.92%) |
Oct 14, 2003 | 37.25 | 37.57 | 37.09 | 37.58 | 1,248,300 | +0.05(+0.13%) |
Oct 13, 2003 | 37.06 | 37.52 | 37.21 | 37.53 | 741,300 | +0.47(+1.27%) |
Oct 10, 2003 | 37.07 | 37.23 | 36.91 | 37.06 | 457,600 | -0.01(-0.03%) |
Oct 09, 2003 | 37.11 | 37.35 | 36.97 | 37.07 | 756,700 | +0.20(+0.54%) |
Oct 08, 2003 | 37.00 | 37.00 | 36.70 | 36.87 | 702,800 | -0.24(-0.65%) |
Oct 07, 2003 | 36.93 | 37.12 | 36.65 | 37.11 | 863,600 | +0.18(+0.49%) |
Oct 06, 2003 | 36.52 | 37.00 | 36.57 | 36.93 | 631,100 | +0.41(+1.12%) |
Oct 03, 2003 | 37.00 | 37.05 | 36.51 | 36.52 | 1,215,100 | -0.04(-0.11%) |
Oct 02, 2003 | 36.41 | 36.83 | 36.18 | 36.56 | 864,900 | -0.27(-0.73%) |