Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 57.05 | 58.20 | 56.47 | 57.05 | 922,900 | +1.65(+2.98%) |
Dec 30, 2003 | 54.28 | 55.69 | 54.32 | 55.40 | 720,400 | +1.12(+2.06%) |
Dec 29, 2003 | 52.00 | 54.29 | 52.00 | 54.28 | 723,000 | +3.78(+7.49%) |
Dec 26, 2003 | 50.10 | 50.71 | 49.94 | 50.50 | 314,800 | -0.39(-0.77%) |
Dec 24, 2003 | 50.05 | 51.50 | 50.05 | 50.89 | 284,400 | +1.49(+3.02%) |
Dec 23, 2003 | 50.10 | 50.21 | 48.73 | 49.40 | 554,400 | -1.06(-2.10%) |
Dec 22, 2003 | 50.00 | 50.58 | 49.56 | 50.46 | 574,800 | +0.90(+1.82%) |
Dec 19, 2003 | 47.05 | 50.24 | 49.00 | 49.56 | 621,300 | +2.51(+5.33%) |
Dec 18, 2003 | 45.75 | 47.17 | 45.65 | 47.05 | 600,800 | +2.43(+5.45%) |
Dec 17, 2003 | 43.99 | 44.68 | 43.90 | 44.62 | 359,200 | +0.23(+0.52%) |
Dec 16, 2003 | 43.25 | 44.45 | 43.25 | 44.39 | 469,500 | +1.13(+2.61%) |
Dec 15, 2003 | 45.10 | 45.10 | 43.25 | 43.26 | 777,700 | -2.99(-6.46%) |
Dec 12, 2003 | 46.77 | 46.49 | 45.60 | 46.25 | 405,300 | -0.52(-1.11%) |
Dec 11, 2003 | 45.20 | 47.28 | 44.91 | 46.77 | 676,200 | +2.92(+6.66%) |
Dec 10, 2003 | 45.24 | 45.24 | 43.10 | 43.85 | 693,200 | -1.17(-2.60%) |
Dec 09, 2003 | 43.25 | 45.34 | 44.70 | 45.02 | 635,300 | +1.77(+4.09%) |
Dec 08, 2003 | 41.80 | 43.40 | 41.80 | 43.25 | 583,000 | +2.15(+5.23%) |
Dec 05, 2003 | 41.65 | 41.98 | 41.06 | 41.10 | 153,300 | -0.80(-1.91%) |
Dec 04, 2003 | 41.80 | 41.95 | 40.83 | 41.90 | 564,100 | +0.00(+0.00%) |
Dec 03, 2003 | 41.20 | 42.19 | 41.06 | 41.90 | 566,800 | +1.90(+4.75%) |
Dec 02, 2003 | 39.79 | 40.45 | 39.88 | 40.00 | 439,900 | +0.21(+0.53%) |
Dec 01, 2003 | 38.60 | 39.94 | 38.60 | 39.79 | 663,300 | +2.71(+7.31%) |
Nov 28, 2003 | 36.90 | 37.15 | 36.80 | 37.08 | 125,300 | +0.87(+2.40%) |
Nov 26, 2003 | 36.22 | 36.34 | 36.01 | 36.21 | 184,500 | +0.02(+0.06%) |
Nov 25, 2003 | 35.98 | 36.30 | 35.96 | 36.19 | 127,400 | +0.29(+0.81%) |
Nov 24, 2003 | 35.33 | 35.98 | 35.33 | 35.90 | 268,000 | +0.85(+2.43%) |
Nov 21, 2003 | 35.38 | 35.39 | 34.94 | 35.05 | 294,700 | -0.58(-1.63%) |
Nov 20, 2003 | 35.98 | 35.98 | 35.68 | 35.63 | 290,500 | -1.00(-2.73%) |
Nov 19, 2003 | 36.63 | 36.73 | 36.37 | 36.63 | 153,400 | +0.01(+0.03%) |
Nov 18, 2003 | 36.74 | 36.88 | 36.55 | 36.62 | 162,800 | +0.37(+1.02%) |
Nov 17, 2003 | 36.28 | 36.40 | 36.21 | 36.25 | 119,900 | +0.05(+0.14%) |
Nov 14, 2003 | 36.95 | 36.95 | 36.20 | 36.20 | 287,900 | -0.49(-1.34%) |
Nov 13, 2003 | 36.15 | 36.75 | 36.11 | 36.69 | 208,100 | +0.79(+2.20%) |
Nov 12, 2003 | 35.64 | 36.20 | 35.64 | 35.90 | 304,000 | +0.63(+1.79%) |
Nov 11, 2003 | 35.90 | 35.90 | 35.02 | 35.27 | 357,400 | -0.76(-2.11%) |
Nov 10, 2003 | 36.51 | 36.51 | 36.03 | 36.03 | 156,900 | -0.57(-1.56%) |
Nov 07, 2003 | 36.70 | 36.70 | 36.42 | 36.60 | 161,000 | +0.25(+0.69%) |
Nov 06, 2003 | 36.65 | 36.75 | 36.27 | 36.35 | 233,800 | -0.36(-0.98%) |
Nov 05, 2003 | 36.89 | 36.93 | 36.71 | 36.71 | 277,600 | -0.34(-0.92%) |
Nov 04, 2003 | 36.89 | 37.20 | 36.89 | 37.05 | 497,455 | -0.31(-0.83%) |
Nov 03, 2003 | 36.95 | 37.39 | 36.95 | 37.36 | 436,421 | +0.96(+2.64%) |
Oct 31, 2003 | 36.95 | 36.95 | 36.40 | 36.40 | 280,300 | -0.58(-1.57%) |
Oct 30, 2003 | 37.22 | 37.22 | 36.80 | 36.98 | 270,400 | -0.17(-0.46%) |
Oct 29, 2003 | 37.10 | 37.18 | 36.78 | 37.15 | 353,600 | +0.05(+0.13%) |
Oct 28, 2003 | 36.85 | 37.00 | 36.84 | 37.10 | 432,800 | +1.45(+4.07%) |
Oct 27, 2003 | 35.10 | 35.84 | 35.00 | 35.65 | 417,200 | +0.75(+2.15%) |
Oct 24, 2003 | 35.00 | 35.04 | 34.66 | 34.90 | 398,000 | -0.60(-1.69%) |
Oct 23, 2003 | 35.50 | 35.51 | 35.22 | 35.50 | 385,200 | -0.78(-2.15%) |
Oct 22, 2003 | 36.25 | 36.50 | 36.15 | 36.28 | 307,600 | -0.27(-0.74%) |
Oct 21, 2003 | 36.68 | 36.68 | 36.25 | 36.55 | 360,600 | -0.30(-0.81%) |
Oct 20, 2003 | 36.90 | 37.00 | 36.50 | 36.85 | 356,400 | +0.25(+0.68%) |
Oct 17, 2003 | 36.75 | 36.76 | 36.28 | 36.60 | 214,200 | -0.10(-0.27%) |
Oct 16, 2003 | 36.54 | 36.85 | 36.51 | 36.70 | 219,100 | +0.20(+0.55%) |
Oct 15, 2003 | 36.45 | 36.80 | 36.38 | 36.50 | 261,800 | +0.30(+0.83%) |
Oct 14, 2003 | 36.80 | 36.80 | 36.12 | 36.20 | 516,900 | -1.25(-3.34%) |
Oct 13, 2003 | 37.30 | 37.49 | 37.00 | 37.45 | 468,900 | +0.15(+0.40%) |
Oct 10, 2003 | 37.25 | 37.75 | 37.25 | 37.30 | 394,400 | +0.40(+1.08%) |
Oct 09, 2003 | 35.91 | 37.10 | 36.19 | 36.90 | 763,600 | +0.99(+2.76%) |
Oct 08, 2003 | 35.64 | 35.94 | 35.27 | 35.91 | 487,800 | +1.28(+3.70%) |
Oct 07, 2003 | 34.06 | 34.65 | 34.06 | 34.63 | 190,100 | +0.57(+1.67%) |
Oct 06, 2003 | 34.20 | 34.21 | 33.96 | 34.06 | 199,800 | -0.20(-0.58%) |
Oct 03, 2003 | 34.40 | 34.44 | 34.16 | 34.26 | 329,700 | +0.31(+0.91%) |
Oct 02, 2003 | 33.52 | 34.16 | 33.52 | 33.95 | 246,200 | +0.20(+0.59%) |