Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 36.01 | 36.21 | 35.17 | 35.57 | 5,697,896 | -0.40(-1.12%) |
Dec 30, 2003 | 36.12 | 36.41 | 35.57 | 35.98 | 8,003,072 | -0.18(-0.51%) |
Dec 29, 2003 | 35.60 | 36.25 | 35.60 | 36.16 | 9,044,978 | +1.26(+3.61%) |
Dec 26, 2003 | 34.02 | 34.98 | 34.02 | 34.90 | 3,414,720 | +0.97(+2.85%) |
Dec 24, 2003 | 34.36 | 34.36 | 33.63 | 33.94 | 2,884,407 | +0.06(+0.17%) |
Dec 23, 2003 | 33.88 | 33.88 | 33.05 | 33.88 | 5,518,893 | +0.00(+0.00%) |
Dec 22, 2003 | 33.44 | 34.07 | 33.59 | 33.88 | 7,308,923 | +0.43(+1.29%) |
Dec 19, 2003 | 34.39 | 34.39 | 33.44 | 33.44 | 8,954,247 | -0.94(-2.72%) |
Dec 18, 2003 | 34.36 | 34.54 | 33.77 | 34.38 | 6,620,376 | -0.07(-0.21%) |
Dec 17, 2003 | 33.76 | 34.52 | 33.61 | 34.45 | 7,474,535 | +0.70(+2.06%) |
Dec 16, 2003 | 34.61 | 34.74 | 33.52 | 33.76 | 6,862,235 | -0.80(-2.31%) |
Dec 15, 2003 | 33.70 | 34.94 | 33.69 | 34.56 | 7,027,710 | +0.16(+0.47%) |
Dec 12, 2003 | 34.18 | 35.09 | 34.04 | 34.40 | 8,495,262 | +0.53(+1.56%) |
Dec 11, 2003 | 33.37 | 34.32 | 32.57 | 33.87 | 14,492,544 | +0.42(+1.27%) |
Dec 10, 2003 | 34.98 | 35.36 | 33.41 | 33.44 | 13,621,578 | -1.51(-4.33%) |
Dec 09, 2003 | 36.22 | 36.22 | 34.27 | 34.96 | 9,744,183 | -1.05(-2.91%) |
Dec 08, 2003 | 36.23 | 36.33 | 35.31 | 36.01 | 9,036,643 | -0.29(-0.79%) |
Dec 05, 2003 | 35.78 | 36.51 | 35.60 | 36.29 | 5,969,270 | +0.40(+1.12%) |
Dec 04, 2003 | 36.58 | 36.37 | 35.31 | 35.89 | 9,304,601 | -0.70(-1.90%) |
Dec 03, 2003 | 36.59 | 36.77 | 36.23 | 36.58 | 7,289,793 | -0.01(-0.02%) |
Dec 02, 2003 | 36.23 | 36.80 | 35.98 | 36.59 | 10,874,635 | +0.33(+0.91%) |
Dec 01, 2003 | 35.23 | 36.34 | 34.95 | 36.26 | 11,370,650 | +1.03(+2.93%) |
Nov 28, 2003 | 34.40 | 35.30 | 34.32 | 35.23 | 4,681,542 | +0.59(+1.69%) |
Nov 26, 2003 | 33.48 | 34.78 | 33.53 | 34.64 | 9,364,041 | +1.16(+3.48%) |
Nov 25, 2003 | 32.96 | 33.50 | 32.87 | 33.48 | 6,018,325 | +0.66(+2.01%) |
Nov 24, 2003 | 32.92 | 32.93 | 32.29 | 32.82 | 6,549,595 | -0.29(-0.86%) |
Nov 21, 2003 | 32.97 | 33.19 | 32.88 | 33.11 | 5,382,523 | +0.14(+0.42%) |
Nov 20, 2003 | 33.08 | 33.59 | 32.35 | 32.97 | 6,695,257 | -0.11(-0.33%) |
Nov 19, 2003 | 32.90 | 33.08 | 32.64 | 33.08 | 7,895,260 | -0.07(-0.22%) |
Nov 18, 2003 | 32.08 | 33.23 | 31.81 | 33.15 | 9,906,379 | +1.38(+4.33%) |
Nov 17, 2003 | 32.04 | 32.38 | 31.18 | 31.78 | 8,696,128 | -0.60(-1.85%) |
Nov 14, 2003 | 31.99 | 32.54 | 32.08 | 32.38 | 7,320,947 | +0.39(+1.21%) |
Nov 13, 2003 | 31.92 | 32.46 | 31.70 | 31.99 | 7,462,510 | -0.18(-0.57%) |
Nov 12, 2003 | 31.41 | 32.19 | 31.18 | 32.17 | 11,860,107 | +1.24(+4.02%) |
Nov 11, 2003 | 31.04 | 31.42 | 30.82 | 30.93 | 6,244,880 | -0.11(-0.35%) |
Nov 10, 2003 | 31.22 | 31.69 | 30.97 | 31.04 | 6,921,948 | -0.18(-0.59%) |
Nov 07, 2003 | 30.70 | 31.28 | 30.41 | 31.22 | 11,966,553 | +0.34(+1.09%) |
Nov 06, 2003 | 31.14 | 31.02 | 30.77 | 30.88 | 16,557,637 | -0.26(-0.82%) |
Nov 05, 2003 | 31.29 | 31.51 | 30.89 | 31.14 | 10,853,865 | -0.56(-1.75%) |
Nov 04, 2003 | 31.29 | 32.25 | 31.56 | 31.70 | 8,194,750 | +0.40(+1.29%) |
Nov 03, 2003 | 32.04 | 32.29 | 31.04 | 31.29 | 8,126,461 | -0.75(-2.33%) |
Oct 31, 2003 | 31.69 | 32.53 | 31.14 | 32.04 | 6,867,291 | +0.35(+1.11%) |
Oct 30, 2003 | 32.04 | 32.71 | 31.38 | 31.69 | 8,888,658 | -0.35(-1.10%) |
Oct 29, 2003 | 31.29 | 32.42 | 31.40 | 32.04 | 9,641,427 | +0.75(+2.41%) |
Oct 28, 2003 | 30.88 | 31.11 | 30.33 | 31.29 | 7,008,444 | +0.15(+0.47%) |
Oct 27, 2003 | 30.91 | 31.14 | 30.44 | 31.14 | 4,955,102 | +0.23(+0.73%) |
Oct 24, 2003 | 30.74 | 31.34 | 30.62 | 30.91 | 9,224,391 | +0.55(+1.81%) |
Oct 23, 2003 | 30.17 | 30.39 | 29.79 | 30.36 | 6,110,969 | +0.18(+0.61%) |
Oct 22, 2003 | 30.28 | 30.49 | 29.82 | 30.18 | 7,990,227 | +0.10(+0.34%) |
Oct 21, 2003 | 28.91 | 30.14 | 28.91 | 30.08 | 7,423,430 | +1.45(+5.06%) |
Oct 20, 2003 | 28.89 | 29.17 | 28.63 | 28.63 | 4,266,829 | -0.01(-0.03%) |
Oct 17, 2003 | 29.21 | 29.09 | 28.54 | 28.64 | 5,506,185 | -0.58(-1.98%) |
Oct 16, 2003 | 28.79 | 29.63 | 28.98 | 29.21 | 6,397,647 | +0.42(+1.47%) |
Oct 15, 2003 | 29.09 | 29.22 | 28.67 | 28.79 | 5,305,593 | -0.39(-1.33%) |
Oct 14, 2003 | 29.27 | 29.31 | 28.98 | 29.18 | 4,410,441 | -0.09(-0.30%) |
Oct 13, 2003 | 28.54 | 29.42 | 28.34 | 29.27 | 5,908,054 | +0.54(+1.89%) |
Oct 10, 2003 | 28.91 | 28.97 | 28.60 | 28.72 | 5,754,057 | +0.15(+0.51%) |
Oct 09, 2003 | 28.21 | 28.65 | 27.86 | 28.58 | 9,296,402 | -0.15(-0.51%) |
Oct 08, 2003 | 28.42 | 29.09 | 28.45 | 28.72 | 5,800,789 | +0.30(+1.06%) |
Oct 07, 2003 | 28.16 | 28.57 | 28.01 | 28.42 | 8,559,074 | +0.56(+2.02%) |
Oct 06, 2003 | 27.77 | 28.04 | 27.33 | 27.86 | 6,715,480 | +0.14(+0.50%) |
Oct 03, 2003 | 29.13 | 29.35 | 27.44 | 27.72 | 13,241,573 | -1.49(-5.11%) |
Oct 02, 2003 | 28.62 | 29.31 | 28.24 | 29.21 | 5,925,134 | +0.42(+1.47%) |