Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 35.95 | 36.15 | 35.11 | 35.52 | 5,707,206 | -0.40(-1.12%) |
Dec 30, 2003 | 36.06 | 36.35 | 35.51 | 35.92 | 8,016,148 | -0.18(-0.51%) |
Dec 29, 2003 | 35.54 | 36.20 | 35.54 | 36.10 | 9,059,757 | +1.26(+3.61%) |
Dec 26, 2003 | 33.97 | 34.92 | 33.96 | 34.84 | 3,420,299 | +0.96(+2.85%) |
Dec 24, 2003 | 34.30 | 34.30 | 33.57 | 33.88 | 2,889,120 | +0.06(+0.17%) |
Dec 23, 2003 | 33.82 | 33.82 | 33.00 | 33.82 | 5,527,910 | +0.00(+0.00%) |
Dec 22, 2003 | 33.39 | 34.01 | 33.54 | 33.82 | 7,320,865 | +0.43(+1.29%) |
Dec 19, 2003 | 34.33 | 34.33 | 33.39 | 33.39 | 8,968,877 | -0.94(-2.72%) |
Dec 18, 2003 | 34.30 | 34.48 | 33.72 | 34.33 | 6,631,193 | -0.07(-0.21%) |
Dec 17, 2003 | 33.70 | 34.46 | 33.55 | 34.40 | 7,486,747 | +0.69(+2.06%) |
Dec 16, 2003 | 34.55 | 34.68 | 33.46 | 33.70 | 6,873,447 | -0.80(-2.31%) |
Dec 15, 2003 | 33.65 | 34.88 | 33.63 | 34.50 | 7,039,193 | +0.16(+0.47%) |
Dec 12, 2003 | 34.12 | 35.03 | 33.99 | 34.34 | 8,509,142 | +0.53(+1.56%) |
Dec 11, 2003 | 33.32 | 34.27 | 32.51 | 33.81 | 14,516,223 | +0.42(+1.27%) |
Dec 10, 2003 | 34.92 | 35.30 | 33.35 | 33.39 | 13,643,834 | -1.51(-4.33%) |
Dec 09, 2003 | 36.16 | 36.16 | 34.22 | 34.90 | 9,760,104 | -1.04(-2.91%) |
Dec 08, 2003 | 36.17 | 36.27 | 35.25 | 35.95 | 9,051,408 | -0.28(-0.79%) |
Dec 05, 2003 | 35.72 | 36.45 | 35.54 | 36.23 | 5,979,023 | +0.40(+1.12%) |
Dec 04, 2003 | 36.52 | 36.31 | 35.25 | 35.83 | 9,319,803 | -0.69(-1.90%) |
Dec 03, 2003 | 36.53 | 36.71 | 36.17 | 36.52 | 7,301,703 | -0.01(-0.02%) |
Dec 02, 2003 | 36.17 | 36.74 | 35.93 | 36.53 | 10,892,402 | +0.33(+0.91%) |
Dec 01, 2003 | 35.17 | 36.28 | 34.90 | 36.20 | 11,389,228 | +1.03(+2.93%) |
Nov 28, 2003 | 34.34 | 35.24 | 34.27 | 35.17 | 4,689,191 | +0.58(+1.69%) |
Nov 26, 2003 | 33.43 | 34.72 | 33.47 | 34.59 | 9,379,340 | +1.16(+3.48%) |
Nov 25, 2003 | 32.91 | 33.45 | 32.82 | 33.43 | 6,028,158 | +0.66(+2.01%) |
Nov 24, 2003 | 32.86 | 32.87 | 32.24 | 32.77 | 6,560,296 | -0.28(-0.86%) |
Nov 21, 2003 | 32.92 | 33.13 | 32.83 | 33.05 | 5,391,317 | +0.14(+0.42%) |
Nov 20, 2003 | 33.02 | 33.54 | 32.29 | 32.92 | 6,706,196 | -0.11(-0.33%) |
Nov 19, 2003 | 32.84 | 33.02 | 32.59 | 33.02 | 7,908,160 | -0.07(-0.22%) |
Nov 18, 2003 | 32.02 | 33.18 | 31.76 | 33.10 | 9,922,565 | +1.37(+4.33%) |
Nov 17, 2003 | 31.99 | 32.32 | 31.13 | 31.72 | 8,710,336 | -0.60(-1.85%) |
Nov 14, 2003 | 31.94 | 32.48 | 32.02 | 32.32 | 7,332,909 | +0.39(+1.21%) |
Nov 13, 2003 | 31.86 | 32.40 | 31.64 | 31.94 | 7,474,703 | -0.18(-0.57%) |
Nov 12, 2003 | 31.36 | 32.13 | 31.13 | 32.12 | 11,879,485 | +1.24(+4.02%) |
Nov 11, 2003 | 30.99 | 31.37 | 30.77 | 30.88 | 6,255,083 | -0.11(-0.35%) |
Nov 10, 2003 | 31.17 | 31.64 | 30.92 | 30.99 | 6,933,258 | -0.18(-0.59%) |
Nov 07, 2003 | 30.65 | 31.23 | 30.36 | 31.17 | 11,986,104 | +0.34(+1.09%) |
Nov 06, 2003 | 31.09 | 30.97 | 30.72 | 30.83 | 16,584,690 | -0.26(-0.82%) |
Nov 05, 2003 | 31.24 | 31.45 | 30.84 | 31.09 | 10,871,598 | -0.56(-1.75%) |
Nov 04, 2003 | 31.24 | 32.20 | 31.51 | 31.64 | 8,208,139 | +0.40(+1.29%) |
Nov 03, 2003 | 31.99 | 32.24 | 30.99 | 31.24 | 8,139,738 | -0.75(-2.33%) |
Oct 31, 2003 | 31.64 | 32.48 | 31.09 | 31.99 | 6,878,511 | +0.35(+1.11%) |
Oct 30, 2003 | 31.99 | 32.66 | 31.33 | 31.64 | 8,903,181 | -0.35(-1.10%) |
Oct 29, 2003 | 31.23 | 32.37 | 31.34 | 31.99 | 9,657,180 | +0.75(+2.41%) |
Oct 28, 2003 | 30.83 | 31.06 | 30.28 | 31.23 | 7,019,895 | +0.15(+0.47%) |
Oct 27, 2003 | 30.86 | 31.09 | 30.39 | 31.09 | 4,963,198 | +0.23(+0.73%) |
Oct 24, 2003 | 30.69 | 31.29 | 30.57 | 30.86 | 9,239,463 | +0.55(+1.81%) |
Oct 23, 2003 | 30.12 | 30.34 | 29.74 | 30.31 | 6,120,954 | +0.18(+0.61%) |
Oct 22, 2003 | 30.23 | 30.44 | 29.77 | 30.13 | 8,003,282 | +0.10(+0.34%) |
Oct 21, 2003 | 28.87 | 30.09 | 28.87 | 30.03 | 7,435,559 | +1.45(+5.06%) |
Oct 20, 2003 | 28.84 | 29.12 | 28.58 | 28.58 | 4,273,800 | -0.01(-0.03%) |
Oct 17, 2003 | 29.17 | 29.04 | 28.49 | 28.59 | 5,515,182 | -0.58(-1.98%) |
Oct 16, 2003 | 28.74 | 29.58 | 28.93 | 29.17 | 6,408,100 | +0.42(+1.47%) |
Oct 15, 2003 | 29.04 | 29.17 | 28.63 | 28.74 | 5,314,261 | -0.39(-1.33%) |
Oct 14, 2003 | 29.22 | 29.26 | 28.93 | 29.13 | 4,417,647 | -0.09(-0.30%) |
Oct 13, 2003 | 28.49 | 29.37 | 28.29 | 29.22 | 5,917,707 | +0.54(+1.89%) |
Oct 10, 2003 | 28.86 | 28.92 | 28.55 | 28.68 | 5,763,458 | +0.15(+0.51%) |
Oct 09, 2003 | 28.17 | 28.60 | 27.82 | 28.53 | 9,311,591 | -0.15(-0.51%) |
Oct 08, 2003 | 28.38 | 29.04 | 28.41 | 28.68 | 5,810,266 | +0.30(+1.06%) |
Oct 07, 2003 | 28.11 | 28.52 | 27.97 | 28.38 | 8,573,059 | +0.56(+2.02%) |
Oct 06, 2003 | 27.73 | 28.00 | 27.29 | 27.82 | 6,726,452 | +0.14(+0.50%) |
Oct 03, 2003 | 29.08 | 29.30 | 27.39 | 27.68 | 13,263,208 | -1.49(-5.11%) |
Oct 02, 2003 | 28.58 | 29.26 | 28.20 | 29.17 | 5,934,815 | +0.42(+1.47%) |