Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.38 | 34.38 | 33.06 | 33.16 | 103,700 | -1.12(-3.27%) |
Dec 30, 2003 | 34.65 | 34.65 | 34.02 | 34.27 | 96,800 | -0.43(-1.22%) |
Dec 29, 2003 | 33.94 | 34.80 | 33.94 | 34.70 | 78,800 | +0.89(+2.62%) |
Dec 26, 2003 | 33.68 | 33.92 | 33.68 | 33.81 | 15,800 | +0.26(+0.77%) |
Dec 24, 2003 | 34.01 | 34.01 | 33.55 | 33.55 | 44,400 | -0.45(-1.31%) |
Dec 23, 2003 | 33.85 | 34.15 | 33.81 | 34.00 | 99,600 | -0.49(-1.43%) |
Dec 22, 2003 | 32.69 | 34.71 | 32.69 | 34.49 | 216,400 | +1.81(+5.54%) |
Dec 19, 2003 | 32.10 | 32.69 | 32.05 | 32.69 | 74,300 | +0.60(+1.87%) |
Dec 18, 2003 | 31.52 | 32.12 | 31.52 | 32.09 | 55,500 | +0.53(+1.66%) |
Dec 17, 2003 | 30.93 | 31.52 | 30.84 | 31.56 | 73,300 | +0.65(+2.10%) |
Dec 16, 2003 | 30.96 | 31.00 | 29.91 | 30.91 | 122,800 | -0.09(-0.29%) |
Dec 15, 2003 | 32.00 | 32.00 | 31.00 | 31.00 | 55,800 | -0.62(-1.98%) |
Dec 12, 2003 | 31.55 | 31.85 | 31.41 | 31.62 | 46,300 | +0.23(+0.72%) |
Dec 11, 2003 | 30.93 | 31.45 | 30.93 | 31.40 | 100,100 | +0.52(+1.70%) |
Dec 10, 2003 | 32.08 | 32.08 | 30.75 | 30.88 | 288,700 | -1.26(-3.91%) |
Dec 09, 2003 | 32.47 | 32.47 | 32.05 | 32.13 | 129,900 | -0.45(-1.37%) |
Dec 08, 2003 | 31.75 | 32.65 | 31.75 | 32.58 | 42,600 | +0.93(+2.92%) |
Dec 05, 2003 | 32.05 | 32.17 | 32.00 | 31.65 | 45,000 | -0.46(-1.43%) |
Dec 04, 2003 | 32.38 | 32.56 | 31.88 | 32.11 | 218,200 | -0.27(-0.83%) |
Dec 03, 2003 | 32.68 | 32.84 | 32.35 | 32.38 | 69,500 | -0.36(-1.10%) |
Dec 02, 2003 | 32.45 | 32.72 | 32.32 | 32.74 | 142,300 | +0.29(+0.89%) |
Dec 01, 2003 | 31.62 | 32.59 | 31.62 | 32.45 | 121,600 | +0.88(+2.77%) |
Nov 28, 2003 | 31.15 | 31.61 | 31.12 | 31.57 | 20,600 | +0.41(+1.32%) |
Nov 26, 2003 | 31.43 | 31.43 | 30.73 | 31.16 | 41,800 | -0.05(-0.14%) |
Nov 25, 2003 | 31.32 | 31.32 | 30.88 | 31.21 | 72,400 | -0.11(-0.34%) |
Nov 24, 2003 | 30.80 | 31.48 | 30.80 | 31.32 | 81,100 | +0.71(+2.34%) |
Nov 21, 2003 | 30.85 | 30.95 | 30.43 | 30.60 | 44,900 | -0.08(-0.26%) |
Nov 20, 2003 | 30.45 | 30.82 | 30.43 | 30.68 | 54,200 | +0.08(+0.26%) |
Nov 19, 2003 | 30.68 | 31.04 | 30.25 | 30.60 | 98,300 | +0.17(+0.56%) |
Nov 18, 2003 | 29.95 | 31.02 | 29.95 | 30.43 | 79,400 | +0.39(+1.30%) |
Nov 17, 2003 | 29.86 | 30.11 | 29.50 | 30.04 | 129,200 | -0.43(-1.41%) |
Nov 14, 2003 | 31.32 | 31.32 | 30.26 | 30.47 | 94,100 | -0.86(-2.74%) |
Nov 13, 2003 | 30.57 | 31.36 | 30.40 | 31.33 | 70,600 | +0.70(+2.30%) |
Nov 12, 2003 | 30.15 | 30.77 | 30.15 | 30.62 | 99,900 | +0.48(+1.58%) |
Nov 11, 2003 | 30.25 | 30.45 | 29.68 | 30.15 | 135,500 | -0.10(-0.31%) |
Nov 10, 2003 | 30.15 | 30.37 | 30.00 | 30.25 | 177,900 | +0.20(+0.65%) |
Nov 07, 2003 | 30.05 | 30.30 | 29.91 | 30.05 | 211,200 | -0.50(-1.64%) |
Nov 06, 2003 | 30.75 | 30.95 | 30.35 | 30.55 | 156,700 | -0.25(-0.81%) |
Nov 05, 2003 | 29.95 | 30.87 | 29.80 | 30.80 | 155,700 | +0.80(+2.67%) |
Nov 04, 2003 | 29.95 | 30.36 | 29.95 | 30.00 | 83,200 | +0.10(+0.33%) |
Nov 03, 2003 | 29.55 | 29.90 | 29.30 | 29.90 | 79,371 | +0.35(+1.18%) |
Oct 31, 2003 | 29.68 | 29.69 | 29.33 | 29.55 | 40,000 | -0.08(-0.27%) |
Oct 30, 2003 | 29.85 | 29.85 | 29.39 | 29.63 | 94,300 | -0.36(-1.20%) |
Oct 29, 2003 | 29.15 | 29.99 | 29.05 | 29.99 | 83,500 | +0.79(+2.71%) |
Oct 28, 2003 | 29.04 | 29.32 | 28.96 | 29.20 | 123,500 | +0.21(+0.72%) |
Oct 27, 2003 | 28.12 | 29.20 | 28.12 | 28.99 | 132,400 | +0.94(+3.35%) |
Oct 24, 2003 | 28.80 | 28.80 | 27.55 | 28.05 | 262,300 | -0.86(-2.97%) |
Oct 23, 2003 | 27.50 | 28.91 | 27.12 | 28.91 | 345,400 | +0.91(+3.25%) |
Oct 22, 2003 | 27.27 | 28.20 | 26.50 | 28.00 | 331,200 | -0.23(-0.80%) |
Oct 21, 2003 | 27.75 | 28.25 | 27.35 | 28.23 | 197,400 | +1.17(+4.31%) |
Oct 20, 2003 | 27.44 | 27.45 | 26.73 | 27.06 | 89,200 | -0.29(-1.06%) |
Oct 17, 2003 | 27.75 | 27.75 | 26.66 | 27.35 | 69,800 | -0.40(-1.44%) |
Oct 16, 2003 | 27.08 | 27.80 | 27.07 | 27.75 | 85,300 | +0.67(+2.47%) |
Oct 15, 2003 | 28.50 | 28.50 | 27.15 | 27.08 | 146,100 | -1.35(-4.73%) |
Oct 14, 2003 | 28.43 | 28.77 | 28.43 | 28.43 | 95,700 | +0.32(+1.16%) |
Oct 13, 2003 | 27.52 | 28.34 | 27.52 | 28.10 | 41,300 | +0.59(+2.13%) |
Oct 10, 2003 | 27.57 | 27.57 | 27.20 | 27.52 | 38,100 | -0.13(-0.49%) |
Oct 09, 2003 | 27.00 | 28.05 | 27.00 | 27.65 | 123,100 | +0.78(+2.90%) |
Oct 08, 2003 | 26.20 | 27.29 | 26.20 | 26.87 | 110,500 | +0.63(+2.40%) |
Oct 07, 2003 | 26.44 | 26.48 | 26.00 | 26.24 | 210,600 | -0.20(-0.76%) |
Oct 06, 2003 | 26.07 | 26.80 | 26.00 | 26.44 | 102,600 | +0.37(+1.42%) |
Oct 03, 2003 | 26.50 | 26.50 | 25.89 | 26.07 | 146,200 | -0.05(-0.21%) |
Oct 02, 2003 | 25.66 | 26.30 | 25.45 | 26.12 | 218,200 | +1.20(+4.84%) |