Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.12 | 32.64 | 32.03 | 32.60 | 2,022,557 | +0.44(+1.38%) |
Dec 30, 2003 | 32.19 | 32.47 | 32.10 | 32.15 | 1,889,633 | -0.04(-0.12%) |
Dec 29, 2003 | 31.93 | 32.34 | 31.88 | 32.19 | 1,903,667 | +0.04(+0.12%) |
Dec 26, 2003 | 32.13 | 32.24 | 32.03 | 32.15 | 599,813 | +0.03(+0.08%) |
Dec 24, 2003 | 32.01 | 32.22 | 31.85 | 32.13 | 1,460,429 | +0.38(+1.20%) |
Dec 23, 2003 | 31.55 | 31.80 | 31.50 | 31.75 | 1,996,382 | +0.07(+0.22%) |
Dec 22, 2003 | 31.82 | 32.02 | 31.59 | 31.68 | 2,516,252 | -0.19(-0.60%) |
Dec 19, 2003 | 31.86 | 31.95 | 31.72 | 31.87 | 4,073,182 | +0.11(+0.34%) |
Dec 18, 2003 | 31.64 | 31.76 | 31.33 | 31.76 | 4,788,260 | +0.11(+0.36%) |
Dec 17, 2003 | 31.13 | 31.65 | 31.10 | 31.65 | 2,998,437 | +0.57(+1.84%) |
Dec 16, 2003 | 30.77 | 31.16 | 30.64 | 31.08 | 2,696,323 | +0.25(+0.82%) |
Dec 15, 2003 | 31.02 | 31.19 | 30.66 | 30.82 | 4,240,953 | -0.19(-0.61%) |
Dec 12, 2003 | 30.96 | 31.27 | 30.63 | 31.01 | 2,690,646 | +0.06(+0.18%) |
Dec 11, 2003 | 30.59 | 31.03 | 30.45 | 30.96 | 3,222,027 | +0.26(+0.85%) |
Dec 10, 2003 | 30.71 | 30.86 | 30.49 | 30.70 | 2,884,750 | -0.01(-0.04%) |
Dec 09, 2003 | 30.71 | 30.71 | 30.44 | 30.71 | 2,634,355 | -0.01(-0.02%) |
Dec 08, 2003 | 29.94 | 30.71 | 29.85 | 30.71 | 3,579,014 | +0.64(+2.13%) |
Dec 05, 2003 | 30.09 | 30.17 | 29.96 | 30.07 | 3,117,643 | -0.21(-0.69%) |
Dec 04, 2003 | 29.43 | 30.35 | 29.38 | 30.28 | 6,139,890 | +0.79(+2.67%) |
Dec 03, 2003 | 29.09 | 29.57 | 29.09 | 29.50 | 4,262,871 | +0.24(+0.82%) |
Dec 02, 2003 | 29.19 | 29.33 | 29.08 | 29.26 | 4,330,358 | -0.12(-0.41%) |
Dec 01, 2003 | 29.33 | 29.38 | 29.05 | 29.38 | 3,062,613 | +0.24(+0.83%) |
Nov 28, 2003 | 29.14 | 29.29 | 29.05 | 29.14 | 1,035,325 | -0.01(-0.02%) |
Nov 26, 2003 | 29.17 | 29.21 | 29.05 | 29.14 | 2,698,215 | +0.05(+0.17%) |
Nov 25, 2003 | 29.33 | 29.36 | 28.89 | 29.09 | 7,895,023 | -0.37(-1.25%) |
Nov 24, 2003 | 29.49 | 29.59 | 29.22 | 29.46 | 4,645,717 | +0.03(+0.11%) |
Nov 21, 2003 | 29.24 | 29.46 | 29.18 | 29.43 | 3,270,277 | +0.19(+0.65%) |
Nov 20, 2003 | 28.95 | 29.44 | 28.95 | 29.24 | 3,542,747 | +0.18(+0.61%) |
Nov 19, 2003 | 28.86 | 29.14 | 28.81 | 29.06 | 2,817,105 | +0.20(+0.70%) |
Nov 18, 2003 | 28.79 | 29.00 | 28.73 | 28.86 | 3,615,753 | -0.20(-0.68%) |
Nov 17, 2003 | 28.98 | 29.10 | 28.65 | 29.05 | 5,478,266 | +0.39(+1.35%) |
Nov 14, 2003 | 29.11 | 29.12 | 28.55 | 28.67 | 8,041,192 | -0.39(-1.35%) |
Nov 13, 2003 | 29.08 | 29.24 | 29.00 | 29.06 | 8,187,203 | -0.14(-0.48%) |
Nov 12, 2003 | 28.92 | 29.27 | 28.90 | 29.20 | 3,030,919 | +0.25(+0.85%) |
Nov 11, 2003 | 28.96 | 29.07 | 28.81 | 28.95 | 2,097,928 | -0.01(-0.04%) |
Nov 10, 2003 | 29.19 | 29.24 | 28.82 | 28.96 | 2,305,908 | -0.23(-0.80%) |
Nov 07, 2003 | 29.30 | 29.36 | 29.09 | 29.20 | 3,112,124 | -0.16(-0.56%) |
Nov 06, 2003 | 29.01 | 29.41 | 28.86 | 29.36 | 3,157,063 | +0.30(+1.05%) |
Nov 05, 2003 | 29.28 | 29.28 | 28.91 | 29.06 | 3,490,555 | +0.08(+0.26%) |
Nov 04, 2003 | 29.28 | 29.28 | 28.96 | 28.98 | 2,728,489 | -0.18(-0.63%) |
Nov 03, 2003 | 29.40 | 29.64 | 29.24 | 29.17 | 3,006,085 | -0.23(-0.80%) |
Oct 31, 2003 | 29.81 | 29.81 | 29.20 | 29.40 | 4,475,738 | -0.32(-1.09%) |
Oct 30, 2003 | 30.09 | 30.38 | 29.73 | 29.72 | 4,467,381 | -0.04(-0.15%) |
Oct 29, 2003 | 29.49 | 29.79 | 29.19 | 29.77 | 4,540,545 | +0.91(+3.14%) |
Oct 28, 2003 | 29.78 | 29.87 | 28.71 | 28.86 | 6,486,628 | -0.49(-1.69%) |
Oct 27, 2003 | 29.43 | 29.55 | 29.18 | 29.36 | 2,791,561 | -0.15(-0.49%) |
Oct 24, 2003 | 28.96 | 29.50 | 28.67 | 29.50 | 4,778,168 | +0.54(+1.86%) |
Oct 23, 2003 | 28.73 | 29.08 | 28.56 | 28.96 | 3,057,252 | +0.23(+0.82%) |
Oct 22, 2003 | 29.13 | 29.13 | 28.70 | 28.73 | 3,772,644 | -0.46(-1.59%) |
Oct 21, 2003 | 29.30 | 29.30 | 29.03 | 29.19 | 2,745,834 | +0.01(+0.02%) |
Oct 20, 2003 | 29.17 | 29.21 | 28.91 | 29.19 | 3,302,444 | +0.08(+0.26%) |
Oct 17, 2003 | 28.96 | 29.17 | 29.05 | 29.11 | 3,562,300 | +0.15(+0.53%) |
Oct 16, 2003 | 29.26 | 29.39 | 29.10 | 28.96 | 3,664,949 | -0.30(-1.04%) |
Oct 15, 2003 | 29.32 | 29.36 | 29.05 | 29.26 | 3,880,182 | -0.06(-0.19%) |
Oct 14, 2003 | 29.55 | 29.66 | 29.05 | 29.32 | 4,337,926 | -0.23(-0.79%) |
Oct 13, 2003 | 29.34 | 29.72 | 29.34 | 29.55 | 3,337,133 | +0.25(+0.87%) |
Oct 10, 2003 | 29.01 | 29.33 | 29.01 | 29.30 | 3,900,050 | +0.29(+1.01%) |
Oct 09, 2003 | 29.24 | 29.33 | 28.87 | 29.01 | 3,574,599 | -0.09(-0.31%) |
Oct 08, 2003 | 29.02 | 29.21 | 28.77 | 29.10 | 4,612,604 | +0.08(+0.26%) |
Oct 07, 2003 | 28.82 | 29.10 | 28.40 | 29.02 | 4,618,123 | +0.20(+0.68%) |
Oct 06, 2003 | 28.98 | 28.98 | 28.71 | 28.82 | 3,513,892 | -0.16(-0.55%) |
Oct 03, 2003 | 29.53 | 29.92 | 28.95 | 28.98 | 4,639,725 | -0.20(-0.67%) |
Oct 02, 2003 | 28.86 | 29.39 | 28.76 | 29.18 | 2,991,657 | -0.27(-0.90%) |