Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.17 | 31.25 | 30.92 | 31.07 | 2,060,319 | -0.01(-0.02%) |
Dec 30, 2003 | 30.88 | 31.20 | 30.80 | 31.08 | 3,354,578 | +0.32(+1.03%) |
Dec 29, 2003 | 30.57 | 30.77 | 30.52 | 30.76 | 2,216,771 | +0.19(+0.61%) |
Dec 26, 2003 | 30.57 | 30.67 | 30.52 | 30.57 | 746,954 | +0.04(+0.14%) |
Dec 24, 2003 | 30.52 | 30.63 | 30.34 | 30.53 | 968,201 | +0.12(+0.38%) |
Dec 23, 2003 | 30.70 | 30.71 | 30.30 | 30.41 | 3,816,180 | -0.18(-0.59%) |
Dec 22, 2003 | 30.55 | 30.88 | 30.49 | 30.60 | 3,697,111 | -0.11(-0.35%) |
Dec 19, 2003 | 30.70 | 30.74 | 30.53 | 30.70 | 3,631,068 | +0.17(+0.57%) |
Dec 18, 2003 | 30.22 | 30.57 | 30.01 | 30.53 | 3,362,054 | +0.41(+1.37%) |
Dec 17, 2003 | 30.21 | 30.22 | 30.07 | 30.12 | 2,575,503 | -0.04(-0.12%) |
Dec 16, 2003 | 30.12 | 30.18 | 29.85 | 30.15 | 3,879,730 | +0.25(+0.85%) |
Dec 15, 2003 | 30.34 | 30.37 | 29.87 | 29.90 | 2,874,007 | -0.36(-1.19%) |
Dec 12, 2003 | 30.25 | 30.32 | 30.00 | 30.26 | 2,612,608 | +0.11(+0.36%) |
Dec 11, 2003 | 29.54 | 30.28 | 29.43 | 30.15 | 4,948,311 | +0.75(+2.55%) |
Dec 10, 2003 | 29.53 | 29.60 | 29.35 | 29.40 | 2,396,344 | -0.10(-0.34%) |
Dec 09, 2003 | 29.70 | 29.70 | 29.46 | 29.50 | 2,632,130 | -0.09(-0.29%) |
Dec 08, 2003 | 29.40 | 29.68 | 29.08 | 29.59 | 2,066,965 | +0.19(+0.64%) |
Dec 05, 2003 | 29.40 | 29.54 | 29.29 | 29.40 | 1,348,809 | -0.01(-0.02%) |
Dec 04, 2003 | 29.19 | 29.44 | 29.14 | 29.41 | 1,909,128 | +0.22(+0.77%) |
Dec 03, 2003 | 29.31 | 29.49 | 29.14 | 29.19 | 2,304,135 | -0.30(-1.00%) |
Dec 02, 2003 | 29.66 | 29.69 | 29.36 | 29.48 | 2,371,008 | -0.16(-0.54%) |
Dec 01, 2003 | 29.22 | 29.63 | 29.19 | 29.64 | 3,659,590 | +0.48(+1.63%) |
Nov 28, 2003 | 29.27 | 29.31 | 29.17 | 29.17 | 835,702 | -0.10(-0.35%) |
Nov 26, 2003 | 29.29 | 29.30 | 28.98 | 29.27 | 1,956,202 | +0.09(+0.32%) |
Nov 25, 2003 | 28.91 | 29.25 | 28.88 | 29.17 | 2,504,061 | +0.01(+0.05%) |
Nov 24, 2003 | 29.02 | 29.24 | 28.98 | 29.16 | 2,658,713 | +0.25(+0.87%) |
Nov 21, 2003 | 28.84 | 28.92 | 28.69 | 28.91 | 3,363,023 | +0.07(+0.23%) |
Nov 20, 2003 | 28.72 | 28.95 | 28.58 | 28.84 | 2,754,799 | +0.09(+0.33%) |
Nov 19, 2003 | 28.67 | 28.78 | 28.67 | 28.75 | 3,030,044 | -0.02(-0.08%) |
Nov 18, 2003 | 29.25 | 29.27 | 28.72 | 28.77 | 3,570,841 | -0.53(-1.82%) |
Nov 17, 2003 | 29.17 | 29.37 | 29.03 | 29.30 | 2,953,895 | -0.22(-0.76%) |
Nov 14, 2003 | 29.06 | 29.76 | 29.06 | 29.53 | 3,862,285 | +0.46(+1.57%) |
Nov 13, 2003 | 29.22 | 29.22 | 28.93 | 29.07 | 2,325,733 | -0.15(-0.52%) |
Nov 12, 2003 | 29.40 | 29.41 | 29.14 | 29.22 | 2,057,550 | -0.17(-0.59%) |
Nov 11, 2003 | 29.26 | 29.42 | 29.23 | 29.40 | 1,925,881 | +0.14(+0.49%) |
Nov 10, 2003 | 29.34 | 29.34 | 29.08 | 29.25 | 1,982,647 | +0.01(+0.05%) |
Nov 07, 2003 | 29.47 | 29.53 | 29.22 | 29.24 | 3,416,051 | +0.00(+0.00%) |
Nov 06, 2003 | 29.24 | 29.25 | 29.06 | 29.24 | 2,451,449 | +0.04(+0.15%) |
Nov 05, 2003 | 29.07 | 29.22 | 28.88 | 29.19 | 3,808,842 | +0.12(+0.40%) |
Nov 04, 2003 | 28.96 | 29.11 | 28.77 | 29.08 | 3,982,693 | +0.02(+0.07%) |
Nov 03, 2003 | 28.53 | 29.06 | 28.49 | 29.06 | 2,977,999 | +0.53(+1.85%) |
Oct 31, 2003 | 28.58 | 28.80 | 28.54 | 28.53 | 3,337,133 | -0.05(-0.18%) |
Oct 30, 2003 | 29.06 | 29.06 | 28.53 | 28.58 | 3,874,884 | -0.48(-1.66%) |
Oct 29, 2003 | 28.71 | 29.12 | 28.57 | 29.06 | 5,678,789 | +0.35(+1.21%) |
Oct 28, 2003 | 28.64 | 28.78 | 28.39 | 28.72 | 5,316,873 | -0.06(-0.20%) |
Oct 27, 2003 | 28.96 | 29.06 | 28.44 | 28.78 | 3,848,301 | -0.19(-0.65%) |
Oct 24, 2003 | 28.88 | 28.96 | 28.22 | 28.96 | 3,072,134 | +0.08(+0.28%) |
Oct 23, 2003 | 28.78 | 29.04 | 28.59 | 28.88 | 3,432,665 | +0.00(+0.00%) |
Oct 22, 2003 | 29.07 | 29.07 | 28.80 | 28.88 | 4,166,051 | -0.19(-0.65%) |
Oct 21, 2003 | 29.07 | 29.21 | 28.78 | 29.07 | 4,662,128 | +0.09(+0.30%) |
Oct 20, 2003 | 28.94 | 29.17 | 28.84 | 28.98 | 4,168,405 | +0.06(+0.20%) |
Oct 17, 2003 | 28.85 | 29.10 | 28.80 | 28.93 | 8,676,712 | +0.10(+0.35%) |
Oct 16, 2003 | 28.29 | 29.11 | 28.73 | 28.83 | 10,115,239 | +0.53(+1.89%) |
Oct 15, 2003 | 28.40 | 28.46 | 28.01 | 28.29 | 5,537,844 | +0.34(+1.21%) |
Oct 14, 2003 | 27.37 | 27.84 | 27.24 | 27.95 | 4,548,043 | +0.54(+1.98%) |
Oct 13, 2003 | 27.41 | 28.17 | 27.38 | 27.41 | 3,306,535 | +0.00(+0.00%) |
Oct 10, 2003 | 27.64 | 27.57 | 27.41 | 27.41 | 1,457,633 | -0.23(-0.84%) |
Oct 09, 2003 | 27.84 | 27.99 | 27.50 | 27.64 | 2,690,419 | -0.01(-0.05%) |
Oct 08, 2003 | 27.40 | 27.66 | 27.32 | 27.66 | 2,562,488 | +0.21(+0.76%) |
Oct 07, 2003 | 27.12 | 27.45 | 27.02 | 27.45 | 1,900,544 | +0.16(+0.58%) |
Oct 06, 2003 | 27.18 | 27.40 | 27.00 | 27.29 | 1,570,057 | +0.10(+0.37%) |
Oct 03, 2003 | 27.30 | 27.42 | 27.00 | 27.19 | 2,944,618 | +0.19(+0.70%) |
Oct 02, 2003 | 26.94 | 27.06 | 26.85 | 27.00 | 2,899,760 | +0.06(+0.21%) |