Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.39 | 34.49 | 33.71 | 33.86 | 940,000 | -0.41(-1.20%) |
Dec 30, 2003 | 34.19 | 34.61 | 33.82 | 34.27 | 1,031,083 | -0.48(-1.38%) |
Dec 29, 2003 | 33.80 | 34.76 | 33.66 | 34.75 | 1,430,192 | +0.62(+1.82%) |
Dec 26, 2003 | 33.87 | 34.28 | 33.62 | 34.13 | 450,286 | +0.53(+1.58%) |
Dec 24, 2003 | 34.02 | 34.09 | 33.60 | 33.60 | 497,240 | -0.62(-1.81%) |
Dec 23, 2003 | 34.06 | 34.52 | 33.60 | 34.22 | 1,395,907 | +0.35(+1.03%) |
Dec 22, 2003 | 33.47 | 34.06 | 33.32 | 33.87 | 1,705,271 | +0.51(+1.53%) |
Dec 19, 2003 | 33.81 | 33.95 | 33.10 | 33.36 | 2,122,355 | -0.39(-1.16%) |
Dec 18, 2003 | 33.28 | 33.91 | 32.83 | 33.75 | 2,347,504 | +0.84(+2.55%) |
Dec 17, 2003 | 33.50 | 33.50 | 32.54 | 32.91 | 2,036,632 | -0.53(-1.58%) |
Dec 16, 2003 | 34.41 | 34.44 | 32.89 | 33.44 | 2,463,209 | -0.35(-1.04%) |
Dec 15, 2003 | 34.61 | 34.83 | 33.06 | 33.79 | 3,272,245 | -0.48(-1.40%) |
Dec 12, 2003 | 33.17 | 34.33 | 33.00 | 34.27 | 1,922,643 | +0.82(+2.45%) |
Dec 11, 2003 | 32.92 | 33.81 | 32.33 | 33.45 | 2,181,000 | +0.78(+2.39%) |
Dec 10, 2003 | 32.15 | 32.76 | 31.37 | 32.67 | 2,614,186 | +0.88(+2.77%) |
Dec 09, 2003 | 32.09 | 32.30 | 31.66 | 31.79 | 2,749,842 | +0.00(+0.00%) |
Dec 08, 2003 | 30.55 | 32.03 | 30.55 | 31.79 | 2,788,713 | +1.24(+4.06%) |
Dec 05, 2003 | 31.20 | 31.29 | 30.48 | 30.55 | 1,013,921 | -0.65(-2.08%) |
Dec 04, 2003 | 31.00 | 31.48 | 30.19 | 31.20 | 5,171,888 | -0.05(-0.16%) |
Dec 03, 2003 | 31.20 | 31.25 | 30.12 | 31.25 | 3,159,598 | +0.25(+0.81%) |
Dec 02, 2003 | 30.75 | 31.55 | 30.56 | 31.00 | 1,507,512 | +0.15(+0.49%) |
Dec 01, 2003 | 30.09 | 31.58 | 30.09 | 30.85 | 2,695,402 | +0.89(+2.97%) |
Nov 28, 2003 | 29.50 | 30.00 | 29.50 | 29.96 | 362,116 | +0.39(+1.32%) |
Nov 26, 2003 | 29.71 | 29.82 | 28.99 | 29.57 | 1,430,344 | +0.28(+0.96%) |
Nov 25, 2003 | 29.80 | 29.91 | 29.17 | 29.29 | 1,517,093 | -0.40(-1.35%) |
Nov 24, 2003 | 29.62 | 29.90 | 29.12 | 29.69 | 1,368,737 | +0.55(+1.89%) |
Nov 21, 2003 | 29.15 | 29.69 | 28.81 | 29.14 | 1,049,412 | -0.01(-0.03%) |
Nov 20, 2003 | 28.60 | 29.98 | 28.50 | 29.15 | 1,153,881 | +0.00(+0.00%) |
Nov 19, 2003 | 29.20 | 29.59 | 28.38 | 29.15 | 1,352,777 | +0.25(+0.87%) |
Nov 18, 2003 | 30.20 | 30.38 | 28.75 | 28.90 | 1,809,107 | -1.06(-3.54%) |
Nov 17, 2003 | 29.79 | 30.44 | 29.60 | 29.96 | 1,855,231 | -0.32(-1.06%) |
Nov 14, 2003 | 30.57 | 31.53 | 30.28 | 30.28 | 1,619,749 | -0.49(-1.59%) |
Nov 13, 2003 | 30.46 | 30.95 | 30.35 | 30.77 | 1,194,004 | -0.10(-0.32%) |
Nov 12, 2003 | 30.10 | 30.95 | 29.92 | 30.87 | 1,215,011 | +0.81(+2.69%) |
Nov 11, 2003 | 30.30 | 30.40 | 29.51 | 30.06 | 1,865,418 | -0.24(-0.79%) |
Nov 10, 2003 | 30.76 | 31.39 | 30.06 | 30.30 | 2,757,808 | -0.55(-1.78%) |
Nov 07, 2003 | 31.72 | 31.96 | 30.85 | 30.85 | 2,297,922 | -0.81(-2.56%) |
Nov 06, 2003 | 31.90 | 31.96 | 31.20 | 31.66 | 2,109,114 | -0.12(-0.38%) |
Nov 05, 2003 | 31.44 | 32.10 | 31.10 | 31.78 | 1,579,380 | +0.26(+0.82%) |
Nov 04, 2003 | 31.72 | 32.21 | 30.91 | 31.52 | 1,549,413 | -0.64(-1.99%) |
Nov 03, 2003 | 31.61 | 32.52 | 31.58 | 32.16 | 1,032,502 | +0.44(+1.39%) |
Oct 31, 2003 | 31.90 | 32.45 | 31.62 | 31.72 | 1,713,228 | -0.24(-0.75%) |
Oct 30, 2003 | 32.29 | 32.83 | 31.86 | 31.96 | 1,253,856 | -0.33(-1.02%) |
Oct 29, 2003 | 32.25 | 32.62 | 31.86 | 32.29 | 1,711,054 | -0.19(-0.58%) |
Oct 28, 2003 | 31.74 | 32.50 | 31.44 | 32.48 | 1,596,296 | +1.07(+3.41%) |
Oct 27, 2003 | 31.14 | 31.82 | 30.77 | 31.41 | 1,135,700 | +0.52(+1.68%) |
Oct 24, 2003 | 30.80 | 30.97 | 30.40 | 30.89 | 1,565,400 | +0.12(+0.39%) |
Oct 23, 2003 | 30.25 | 31.54 | 30.14 | 30.77 | 3,213,500 | -0.11(-0.36%) |
Oct 22, 2003 | 30.86 | 31.27 | 30.75 | 30.88 | 1,365,300 | -0.52(-1.66%) |
Oct 21, 2003 | 31.15 | 31.51 | 30.82 | 31.40 | 2,059,513 | +0.29(+0.93%) |
Oct 20, 2003 | 31.10 | 31.41 | 30.31 | 31.11 | 3,011,099 | +1.69(+5.74%) |
Oct 17, 2003 | 29.64 | 29.90 | 29.00 | 29.42 | 2,148,248 | -0.39(-1.31%) |
Oct 16, 2003 | 28.59 | 29.85 | 28.19 | 29.81 | 2,953,790 | +1.22(+4.27%) |
Oct 15, 2003 | 29.00 | 29.15 | 28.37 | 28.59 | 1,735,603 | +0.03(+0.11%) |
Oct 14, 2003 | 28.56 | 28.61 | 28.00 | 28.56 | 2,014,736 | +0.37(+1.31%) |
Oct 13, 2003 | 27.20 | 28.25 | 26.97 | 28.19 | 3,492,004 | +1.12(+4.14%) |
Oct 10, 2003 | 27.38 | 27.59 | 25.76 | 27.07 | 4,871,668 | -0.03(-0.11%) |
Oct 09, 2003 | 28.80 | 29.12 | 26.90 | 27.10 | 5,175,184 | -1.53(-5.34%) |
Oct 08, 2003 | 28.37 | 28.92 | 27.92 | 28.63 | 3,170,979 | +0.56(+2.00%) |
Oct 07, 2003 | 27.35 | 28.24 | 27.17 | 28.07 | 3,479,668 | +0.47(+1.70%) |
Oct 06, 2003 | 28.89 | 28.92 | 27.38 | 27.60 | 3,135,787 | -1.26(-4.37%) |
Oct 03, 2003 | 29.71 | 29.75 | 28.64 | 28.86 | 3,305,241 | -0.43(-1.47%) |
Oct 02, 2003 | 30.62 | 30.62 | 27.90 | 29.29 | 9,498,071 | -1.42(-4.62%) |