Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.22 | 34.48 | 34.22 | 34.36 | 1,714,367 | +0.15(+0.42%) |
Dec 30, 2003 | 34.10 | 34.25 | 33.98 | 34.22 | 1,365,440 | -0.09(-0.25%) |
Dec 29, 2003 | 34.01 | 34.30 | 33.79 | 34.30 | 1,815,313 | +0.40(+1.17%) |
Dec 26, 2003 | 33.76 | 33.93 | 33.74 | 33.91 | 609,117 | +0.15(+0.45%) |
Dec 24, 2003 | 33.76 | 33.96 | 33.67 | 33.76 | 885,128 | -0.03(-0.09%) |
Dec 23, 2003 | 33.72 | 33.88 | 33.70 | 33.78 | 2,389,864 | +0.28(+0.83%) |
Dec 22, 2003 | 33.47 | 33.58 | 33.19 | 33.51 | 2,847,476 | +0.10(+0.31%) |
Dec 19, 2003 | 33.62 | 33.74 | 33.27 | 33.40 | 4,914,897 | -0.22(-0.66%) |
Dec 18, 2003 | 33.73 | 33.95 | 33.60 | 33.62 | 2,840,081 | -0.10(-0.31%) |
Dec 17, 2003 | 33.55 | 33.78 | 33.47 | 33.73 | 2,237,327 | +0.19(+0.55%) |
Dec 16, 2003 | 32.71 | 33.77 | 32.71 | 33.54 | 3,700,274 | +0.45(+1.37%) |
Dec 15, 2003 | 33.73 | 33.73 | 33.09 | 33.09 | 4,300,105 | -0.49(-1.47%) |
Dec 12, 2003 | 33.06 | 33.58 | 33.03 | 33.58 | 2,563,382 | +0.49(+1.49%) |
Dec 11, 2003 | 33.06 | 33.17 | 32.96 | 33.09 | 2,038,530 | +0.01(+0.04%) |
Dec 10, 2003 | 33.11 | 33.22 | 32.85 | 33.08 | 2,973,014 | +0.05(+0.14%) |
Dec 09, 2003 | 33.03 | 33.23 | 32.90 | 33.03 | 3,703,714 | +0.00(+0.00%) |
Dec 08, 2003 | 32.87 | 33.05 | 32.83 | 33.03 | 2,264,498 | +0.06(+0.18%) |
Dec 05, 2003 | 32.85 | 33.01 | 32.66 | 32.97 | 1,917,979 | +0.14(+0.43%) |
Dec 04, 2003 | 32.66 | 32.91 | 32.62 | 32.83 | 3,543,094 | +0.21(+0.64%) |
Dec 03, 2003 | 32.33 | 32.83 | 32.27 | 32.62 | 3,249,541 | +0.19(+0.57%) |
Dec 02, 2003 | 32.18 | 32.60 | 32.16 | 32.44 | 4,348,429 | +0.26(+0.81%) |
Dec 01, 2003 | 31.75 | 32.17 | 31.58 | 32.17 | 3,844,385 | +0.65(+2.05%) |
Nov 28, 2003 | 31.40 | 31.66 | 31.37 | 31.53 | 1,004,819 | +0.13(+0.41%) |
Nov 26, 2003 | 31.30 | 31.42 | 31.08 | 31.40 | 2,632,170 | +0.09(+0.30%) |
Nov 25, 2003 | 31.08 | 31.49 | 30.97 | 31.31 | 3,109,558 | +0.12(+0.37%) |
Nov 24, 2003 | 31.23 | 31.52 | 30.99 | 31.19 | 2,427,526 | +0.10(+0.32%) |
Nov 21, 2003 | 30.84 | 31.17 | 30.92 | 31.09 | 1,982,984 | +0.26(+0.83%) |
Nov 20, 2003 | 31.13 | 31.13 | 30.78 | 30.84 | 2,164,068 | -0.29(-0.93%) |
Nov 19, 2003 | 30.99 | 31.31 | 30.94 | 31.13 | 1,705,252 | +0.01(+0.04%) |
Nov 18, 2003 | 30.99 | 31.14 | 30.86 | 31.12 | 2,034,059 | +0.05(+0.15%) |
Nov 17, 2003 | 31.00 | 31.23 | 30.85 | 31.07 | 1,785,906 | -0.16(-0.52%) |
Nov 14, 2003 | 31.24 | 31.39 | 31.09 | 31.23 | 2,098,719 | +0.14(+0.45%) |
Nov 13, 2003 | 31.30 | 31.30 | 30.61 | 31.09 | 2,779,720 | -0.20(-0.65%) |
Nov 12, 2003 | 31.01 | 31.36 | 30.91 | 31.30 | 2,346,012 | +0.24(+0.77%) |
Nov 11, 2003 | 30.81 | 31.14 | 30.81 | 31.06 | 1,397,082 | +0.14(+0.45%) |
Nov 10, 2003 | 30.75 | 31.04 | 30.69 | 30.92 | 1,898,546 | +0.17(+0.55%) |
Nov 07, 2003 | 30.79 | 30.87 | 30.64 | 30.75 | 2,381,610 | -0.07(-0.23%) |
Nov 06, 2003 | 30.82 | 30.91 | 30.53 | 30.82 | 1,735,003 | +0.00(+0.00%) |
Nov 05, 2003 | 31.09 | 30.92 | 30.71 | 30.82 | 2,240,594 | +0.08(+0.26%) |
Nov 04, 2003 | 31.09 | 31.13 | 30.68 | 30.74 | 3,277,744 | -0.26(-0.83%) |
Nov 03, 2003 | 30.75 | 31.13 | 30.75 | 30.99 | 2,182,040 | +0.28(+0.93%) |
Oct 31, 2003 | 30.71 | 30.93 | 30.71 | 30.71 | 2,384,877 | +0.02(+0.06%) |
Oct 30, 2003 | 30.60 | 30.78 | 30.39 | 30.69 | 2,683,589 | +0.33(+1.09%) |
Oct 29, 2003 | 30.21 | 30.36 | 30.05 | 30.36 | 1,951,857 | +0.16(+0.52%) |
Oct 28, 2003 | 29.77 | 30.20 | 29.67 | 30.20 | 2,173,010 | +0.42(+1.43%) |
Oct 27, 2003 | 29.89 | 30.05 | 29.64 | 29.78 | 2,445,239 | -0.11(-0.37%) |
Oct 24, 2003 | 29.86 | 30.01 | 29.52 | 29.89 | 2,147,043 | -0.31(-1.04%) |
Oct 23, 2003 | 29.85 | 30.23 | 29.67 | 30.20 | 2,403,278 | +0.38(+1.29%) |
Oct 22, 2003 | 29.52 | 30.07 | 29.51 | 29.82 | 2,318,669 | +0.15(+0.51%) |
Oct 21, 2003 | 29.95 | 29.95 | 29.60 | 29.67 | 2,191,927 | -0.28(-0.95%) |
Oct 20, 2003 | 30.42 | 30.42 | 29.77 | 29.95 | 1,889,432 | -0.38(-1.27%) |
Oct 17, 2003 | 30.31 | 30.47 | 30.18 | 30.34 | 2,132,253 | +0.03(+0.10%) |
Oct 16, 2003 | 30.13 | 30.24 | 30.05 | 30.31 | 2,036,466 | +0.17(+0.58%) |
Oct 15, 2003 | 30.19 | 30.41 | 30.07 | 30.13 | 1,747,385 | -0.11(-0.37%) |
Oct 14, 2003 | 30.10 | 30.30 | 29.96 | 30.24 | 1,738,786 | +0.15(+0.48%) |
Oct 13, 2003 | 30.03 | 30.21 | 29.91 | 30.10 | 1,242,482 | +0.06(+0.21%) |
Oct 10, 2003 | 30.06 | 30.16 | 29.96 | 30.03 | 1,802,587 | -0.03(-0.10%) |
Oct 09, 2003 | 30.18 | 30.51 | 30.08 | 30.06 | 3,452,466 | -0.03(-0.12%) |
Oct 08, 2003 | 30.21 | 30.38 | 30.01 | 30.10 | 2,106,802 | -0.11(-0.37%) |
Oct 07, 2003 | 30.20 | 30.28 | 30.07 | 30.21 | 2,048,332 | -0.05(-0.17%) |
Oct 06, 2003 | 30.20 | 30.41 | 30.12 | 30.26 | 1,107,657 | +0.06(+0.19%) |
Oct 03, 2003 | 30.68 | 30.76 | 30.20 | 30.20 | 3,006,720 | -0.09(-0.29%) |
Oct 02, 2003 | 30.22 | 30.38 | 30.17 | 30.29 | 3,156,678 | -0.06(-0.21%) |