Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.33 | 32.86 | 32.24 | 32.82 | 2,009,012 | +0.45(+1.38%) |
Dec 30, 2003 | 32.40 | 32.69 | 32.31 | 32.37 | 1,876,978 | -0.04(-0.12%) |
Dec 29, 2003 | 32.15 | 32.56 | 32.10 | 32.41 | 1,890,917 | +0.04(+0.12%) |
Dec 26, 2003 | 32.35 | 32.46 | 32.24 | 32.37 | 595,796 | +0.03(+0.08%) |
Dec 24, 2003 | 32.23 | 32.44 | 32.06 | 32.34 | 1,450,648 | +0.38(+1.20%) |
Dec 23, 2003 | 31.76 | 32.01 | 31.71 | 31.96 | 1,983,012 | +0.07(+0.22%) |
Dec 22, 2003 | 32.03 | 32.24 | 31.80 | 31.89 | 2,499,400 | -0.19(-0.60%) |
Dec 19, 2003 | 32.07 | 32.17 | 31.94 | 32.08 | 4,045,903 | +0.11(+0.34%) |
Dec 18, 2003 | 31.85 | 31.97 | 31.54 | 31.97 | 4,756,191 | +0.11(+0.36%) |
Dec 17, 2003 | 31.34 | 31.86 | 31.31 | 31.86 | 2,978,356 | +0.57(+1.84%) |
Dec 16, 2003 | 30.98 | 31.37 | 30.84 | 31.29 | 2,678,265 | +0.26(+0.82%) |
Dec 15, 2003 | 31.23 | 31.40 | 30.87 | 31.03 | 4,212,550 | -0.19(-0.61%) |
Dec 12, 2003 | 31.16 | 31.48 | 30.84 | 31.22 | 2,672,626 | +0.06(+0.18%) |
Dec 11, 2003 | 30.80 | 31.24 | 30.65 | 31.16 | 3,200,448 | +0.26(+0.85%) |
Dec 10, 2003 | 30.91 | 31.07 | 30.70 | 30.90 | 2,865,430 | -0.01(-0.04%) |
Dec 09, 2003 | 30.91 | 30.91 | 30.64 | 30.91 | 2,616,712 | -0.01(-0.02%) |
Dec 08, 2003 | 30.14 | 30.92 | 30.05 | 30.92 | 3,555,044 | +0.64(+2.13%) |
Dec 05, 2003 | 30.30 | 30.37 | 30.16 | 30.28 | 3,096,763 | -0.21(-0.69%) |
Dec 04, 2003 | 29.63 | 30.56 | 29.57 | 30.49 | 6,098,769 | +0.79(+2.67%) |
Dec 03, 2003 | 29.29 | 29.77 | 29.29 | 29.70 | 4,234,321 | +0.24(+0.82%) |
Dec 02, 2003 | 29.38 | 29.53 | 29.27 | 29.45 | 4,301,356 | -0.12(-0.41%) |
Dec 01, 2003 | 29.53 | 29.57 | 29.24 | 29.57 | 3,042,101 | +0.24(+0.83%) |
Nov 28, 2003 | 29.34 | 29.48 | 29.24 | 29.33 | 1,028,391 | -0.01(-0.02%) |
Nov 26, 2003 | 29.36 | 29.41 | 29.24 | 29.34 | 2,680,144 | +0.05(+0.17%) |
Nov 25, 2003 | 29.53 | 29.56 | 29.09 | 29.29 | 7,842,148 | -0.37(-1.25%) |
Nov 24, 2003 | 29.69 | 29.78 | 29.42 | 29.66 | 4,614,603 | +0.03(+0.11%) |
Nov 21, 2003 | 29.43 | 29.66 | 29.38 | 29.63 | 3,248,375 | +0.19(+0.65%) |
Nov 20, 2003 | 29.15 | 29.64 | 29.15 | 29.43 | 3,519,021 | +0.18(+0.61%) |
Nov 19, 2003 | 29.05 | 29.34 | 29.00 | 29.25 | 2,798,238 | +0.20(+0.70%) |
Nov 18, 2003 | 28.99 | 29.19 | 28.92 | 29.05 | 3,591,537 | -0.20(-0.68%) |
Nov 17, 2003 | 29.17 | 29.29 | 28.84 | 29.25 | 5,441,576 | +0.39(+1.35%) |
Nov 14, 2003 | 29.31 | 29.32 | 28.74 | 28.86 | 7,987,338 | -0.40(-1.35%) |
Nov 13, 2003 | 29.27 | 29.44 | 29.20 | 29.25 | 8,132,371 | -0.14(-0.48%) |
Nov 12, 2003 | 29.11 | 29.47 | 29.10 | 29.40 | 3,010,620 | +0.25(+0.85%) |
Nov 11, 2003 | 29.16 | 29.26 | 29.00 | 29.15 | 2,083,878 | -0.01(-0.04%) |
Nov 10, 2003 | 29.38 | 29.43 | 29.01 | 29.16 | 2,290,464 | -0.24(-0.80%) |
Nov 07, 2003 | 29.50 | 29.56 | 29.29 | 29.40 | 3,091,281 | -0.17(-0.56%) |
Nov 06, 2003 | 29.21 | 29.61 | 29.06 | 29.56 | 3,135,919 | +0.31(+1.05%) |
Nov 05, 2003 | 29.48 | 29.48 | 29.11 | 29.25 | 3,467,178 | +0.08(+0.26%) |
Nov 04, 2003 | 29.48 | 29.48 | 29.16 | 29.18 | 2,710,216 | -0.19(-0.63%) |
Nov 03, 2003 | 29.60 | 29.84 | 29.44 | 29.36 | 2,985,952 | -0.24(-0.80%) |
Oct 31, 2003 | 30.01 | 30.01 | 29.40 | 29.60 | 4,445,763 | -0.33(-1.09%) |
Oct 30, 2003 | 30.30 | 30.58 | 29.93 | 29.93 | 4,437,462 | -0.04(-0.15%) |
Oct 29, 2003 | 29.69 | 30.00 | 29.39 | 29.97 | 4,510,135 | +0.91(+3.14%) |
Oct 28, 2003 | 29.98 | 30.07 | 28.90 | 29.06 | 6,443,185 | -0.50(-1.68%) |
Oct 27, 2003 | 29.63 | 29.75 | 29.38 | 29.55 | 2,772,865 | -0.15(-0.49%) |
Oct 24, 2003 | 29.16 | 29.70 | 28.86 | 29.70 | 4,746,167 | +0.54(+1.86%) |
Oct 23, 2003 | 28.92 | 29.28 | 28.75 | 29.16 | 3,036,776 | +0.24(+0.82%) |
Oct 22, 2003 | 29.33 | 29.33 | 28.89 | 28.92 | 3,747,378 | -0.47(-1.59%) |
Oct 21, 2003 | 29.50 | 29.50 | 29.22 | 29.39 | 2,727,444 | +0.01(+0.02%) |
Oct 20, 2003 | 29.37 | 29.41 | 29.10 | 29.38 | 3,280,326 | +0.08(+0.26%) |
Oct 17, 2003 | 29.15 | 29.36 | 29.24 | 29.31 | 3,538,442 | +0.15(+0.53%) |
Oct 16, 2003 | 29.46 | 29.59 | 29.30 | 29.15 | 3,640,404 | -0.31(-1.04%) |
Oct 15, 2003 | 29.52 | 29.56 | 29.24 | 29.46 | 3,854,195 | -0.06(-0.19%) |
Oct 14, 2003 | 29.75 | 29.86 | 29.25 | 29.52 | 4,308,874 | -0.24(-0.79%) |
Oct 13, 2003 | 29.54 | 29.93 | 29.54 | 29.75 | 3,314,783 | +0.26(+0.87%) |
Oct 10, 2003 | 29.20 | 29.53 | 29.20 | 29.50 | 3,873,930 | +0.29(+1.01%) |
Oct 09, 2003 | 29.44 | 29.53 | 29.06 | 29.20 | 3,550,659 | -0.09(-0.30%) |
Oct 08, 2003 | 29.22 | 29.41 | 28.97 | 29.29 | 4,581,712 | +0.08(+0.26%) |
Oct 07, 2003 | 29.02 | 29.30 | 28.59 | 29.22 | 4,587,194 | +0.20(+0.68%) |
Oct 06, 2003 | 29.18 | 29.18 | 28.90 | 29.02 | 3,490,358 | -0.16(-0.55%) |
Oct 03, 2003 | 29.73 | 30.12 | 29.15 | 29.18 | 4,608,652 | -0.20(-0.67%) |
Oct 02, 2003 | 29.05 | 29.59 | 28.95 | 29.38 | 2,971,621 | -0.27(-0.90%) |