Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.77 | 33.92 | 33.55 | 33.74 | 891,000 | -0.03(-0.07%) |
Dec 30, 2003 | 33.83 | 33.97 | 33.59 | 33.77 | 710,000 | -0.15(-0.46%) |
Dec 29, 2003 | 33.47 | 33.98 | 33.50 | 33.92 | 695,400 | +0.46(+1.37%) |
Dec 26, 2003 | 33.38 | 33.61 | 33.19 | 33.47 | 296,600 | +0.12(+0.36%) |
Dec 24, 2003 | 33.20 | 33.35 | 33.16 | 33.34 | 280,700 | +0.09(+0.26%) |
Dec 23, 2003 | 33.37 | 33.41 | 33.14 | 33.26 | 883,300 | -0.02(-0.05%) |
Dec 22, 2003 | 33.48 | 33.55 | 32.95 | 33.27 | 1,025,600 | -0.07(-0.21%) |
Dec 19, 2003 | 33.55 | 33.73 | 33.33 | 33.34 | 1,387,700 | -0.01(-0.01%) |
Dec 18, 2003 | 32.67 | 33.44 | 32.65 | 33.35 | 2,585,200 | +1.04(+3.20%) |
Dec 17, 2003 | 32.15 | 32.56 | 31.90 | 32.31 | 1,817,800 | +0.32(+1.00%) |
Dec 16, 2003 | 31.41 | 32.00 | 31.32 | 32.00 | 2,073,900 | +0.64(+2.06%) |
Dec 15, 2003 | 32.02 | 32.06 | 31.35 | 31.35 | 1,895,400 | -0.13(-0.43%) |
Dec 12, 2003 | 31.25 | 31.77 | 31.29 | 31.48 | 1,699,400 | +0.24(+0.77%) |
Dec 11, 2003 | 30.82 | 31.57 | 30.66 | 31.25 | 2,154,100 | +0.44(+1.43%) |
Dec 10, 2003 | 31.73 | 31.80 | 30.82 | 30.80 | 2,265,000 | -0.92(-2.90%) |
Dec 09, 2003 | 31.73 | 32.34 | 31.34 | 31.73 | 3,811,100 | +0.39(+1.24%) |
Dec 08, 2003 | 34.03 | 34.04 | 31.18 | 31.34 | 7,642,500 | -2.70(-7.93%) |
Dec 05, 2003 | 33.91 | 34.31 | 33.87 | 34.03 | 537,300 | +0.04(+0.13%) |
Dec 04, 2003 | 34.00 | 34.16 | 33.90 | 33.99 | 709,500 | -0.12(-0.37%) |
Dec 03, 2003 | 34.48 | 34.55 | 34.08 | 34.12 | 687,000 | -0.25(-0.74%) |
Dec 02, 2003 | 34.66 | 34.83 | 34.17 | 34.37 | 927,000 | -0.30(-0.85%) |
Dec 01, 2003 | 34.25 | 34.72 | 34.12 | 34.66 | 805,600 | +0.41(+1.21%) |
Nov 28, 2003 | 33.98 | 34.40 | 33.77 | 34.25 | 432,000 | +0.38(+1.11%) |
Nov 26, 2003 | 34.12 | 34.12 | 33.52 | 33.88 | 601,100 | -0.05(-0.13%) |
Nov 25, 2003 | 33.52 | 33.97 | 33.51 | 33.92 | 674,500 | +0.31(+0.92%) |
Nov 24, 2003 | 33.38 | 33.83 | 33.38 | 33.61 | 724,600 | +0.35(+1.07%) |
Nov 21, 2003 | 33.73 | 33.73 | 33.20 | 33.26 | 944,100 | -0.39(-1.16%) |
Nov 20, 2003 | 33.85 | 33.98 | 33.65 | 33.65 | 736,900 | -0.21(-0.62%) |
Nov 19, 2003 | 33.47 | 34.01 | 33.36 | 33.85 | 823,800 | +0.38(+1.15%) |
Nov 18, 2003 | 33.95 | 33.98 | 33.49 | 33.47 | 755,200 | -0.53(-1.56%) |
Nov 17, 2003 | 33.96 | 34.17 | 33.77 | 34.00 | 636,200 | -0.16(-0.47%) |
Nov 14, 2003 | 34.10 | 34.30 | 33.98 | 34.16 | 1,206,400 | +0.16(+0.47%) |
Nov 13, 2003 | 33.75 | 33.98 | 33.45 | 34.00 | 1,070,400 | +0.23(+0.67%) |
Nov 12, 2003 | 33.77 | 33.77 | 33.65 | 33.77 | 842,600 | +0.05(+0.13%) |
Nov 11, 2003 | 33.98 | 33.98 | 33.70 | 33.73 | 598,600 | -0.27(-0.79%) |
Nov 10, 2003 | 33.88 | 34.23 | 33.85 | 34.00 | 858,400 | -0.03(-0.09%) |
Nov 07, 2003 | 34.62 | 34.70 | 34.00 | 34.03 | 1,306,400 | -0.64(-1.86%) |
Nov 06, 2003 | 34.42 | 34.88 | 34.35 | 34.67 | 946,200 | +0.25(+0.74%) |
Nov 05, 2003 | 34.12 | 34.58 | 34.10 | 34.42 | 852,200 | -0.00(-0.01%) |
Nov 04, 2003 | 34.49 | 34.59 | 34.32 | 34.42 | 706,374 | -0.05(-0.15%) |
Nov 03, 2003 | 34.10 | 34.48 | 34.09 | 34.48 | 633,983 | +0.51(+1.49%) |
Oct 31, 2003 | 33.62 | 34.08 | 33.62 | 33.97 | 1,101,200 | +0.41(+1.22%) |
Oct 30, 2003 | 33.92 | 33.99 | 33.52 | 33.56 | 1,180,600 | -0.31(-0.93%) |
Oct 29, 2003 | 33.40 | 33.95 | 33.38 | 33.88 | 794,600 | +0.38(+1.12%) |
Oct 28, 2003 | 33.50 | 33.66 | 32.99 | 33.50 | 3,161,700 | +0.02(+0.04%) |
Oct 27, 2003 | 33.66 | 33.93 | 33.39 | 33.48 | 919,900 | -0.08(-0.22%) |
Oct 24, 2003 | 33.76 | 33.88 | 33.26 | 33.56 | 1,027,600 | -0.40(-1.18%) |
Oct 23, 2003 | 33.92 | 34.04 | 33.69 | 33.96 | 675,700 | -0.09(-0.28%) |
Oct 22, 2003 | 33.75 | 34.24 | 33.70 | 34.05 | 1,104,100 | +0.30(+0.90%) |
Oct 21, 2003 | 33.88 | 33.89 | 33.66 | 33.75 | 651,500 | -0.12(-0.35%) |
Oct 20, 2003 | 33.81 | 33.88 | 33.61 | 33.87 | 599,500 | +0.06(+0.18%) |
Oct 17, 2003 | 34.02 | 34.05 | 33.71 | 33.81 | 587,400 | -0.13(-0.38%) |
Oct 16, 2003 | 33.79 | 33.95 | 33.66 | 33.94 | 625,900 | +0.22(+0.65%) |
Oct 15, 2003 | 33.59 | 33.77 | 33.45 | 33.72 | 643,900 | +0.20(+0.58%) |
Oct 14, 2003 | 33.30 | 33.64 | 33.26 | 33.52 | 545,200 | +0.32(+0.98%) |
Oct 13, 2003 | 33.34 | 33.53 | 33.23 | 33.20 | 502,100 | -0.05(-0.15%) |
Oct 10, 2003 | 33.27 | 33.51 | 33.16 | 33.25 | 566,000 | -0.05(-0.15%) |
Oct 09, 2003 | 33.70 | 33.73 | 33.20 | 33.30 | 679,400 | -0.18(-0.52%) |
Oct 08, 2003 | 33.60 | 33.60 | 33.34 | 33.48 | 503,200 | -0.17(-0.52%) |
Oct 07, 2003 | 33.59 | 33.66 | 33.16 | 33.65 | 760,800 | +0.06(+0.19%) |
Oct 06, 2003 | 33.27 | 33.62 | 33.26 | 33.59 | 400,000 | +0.30(+0.89%) |
Oct 03, 2003 | 33.77 | 33.79 | 33.33 | 33.29 | 942,600 | -0.16(-0.46%) |
Oct 02, 2003 | 33.21 | 33.75 | 33.20 | 33.45 | 1,060,200 | +0.49(+1.50%) |