Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.42 | 32.64 | 32.28 | 32.39 | 748,279 | -0.03(-0.10%) |
Dec 30, 2003 | 32.57 | 32.65 | 32.38 | 32.42 | 461,980 | -0.16(-0.48%) |
Dec 29, 2003 | 32.15 | 32.57 | 32.09 | 32.57 | 755,465 | +0.42(+1.31%) |
Dec 26, 2003 | 32.18 | 32.34 | 32.07 | 32.15 | 296,180 | +0.08(+0.24%) |
Dec 24, 2003 | 31.60 | 32.11 | 31.60 | 32.07 | 817,063 | +0.29(+0.91%) |
Dec 23, 2003 | 31.64 | 31.98 | 31.60 | 31.79 | 1,114,142 | -0.01(-0.02%) |
Dec 22, 2003 | 31.56 | 31.79 | 31.46 | 31.79 | 1,739,355 | +0.27(+0.87%) |
Dec 19, 2003 | 31.72 | 31.62 | 31.46 | 31.52 | 2,096,234 | -0.20(-0.64%) |
Dec 18, 2003 | 31.44 | 31.83 | 31.26 | 31.72 | 2,729,789 | +0.28(+0.89%) |
Dec 17, 2003 | 31.58 | 31.58 | 31.19 | 31.44 | 1,097,587 | -0.11(-0.35%) |
Dec 16, 2003 | 31.05 | 31.56 | 30.69 | 31.55 | 2,750,065 | +0.50(+1.61%) |
Dec 15, 2003 | 31.87 | 31.89 | 31.16 | 31.05 | 1,549,686 | -0.34(-1.07%) |
Dec 12, 2003 | 31.67 | 31.68 | 31.07 | 31.39 | 3,082,690 | -0.38(-1.20%) |
Dec 11, 2003 | 31.28 | 31.93 | 31.28 | 31.77 | 2,072,622 | +0.55(+1.75%) |
Dec 10, 2003 | 31.27 | 31.41 | 31.02 | 31.22 | 1,876,665 | +0.09(+0.30%) |
Dec 09, 2003 | 31.25 | 31.87 | 31.07 | 31.13 | 2,190,684 | -0.12(-0.37%) |
Dec 08, 2003 | 30.89 | 31.23 | 30.82 | 31.25 | 1,345,003 | +0.51(+1.65%) |
Dec 05, 2003 | 31.01 | 31.13 | 30.61 | 30.74 | 1,013,019 | -0.77(-2.45%) |
Dec 04, 2003 | 31.02 | 31.72 | 31.10 | 31.51 | 2,554,878 | +0.49(+1.58%) |
Dec 03, 2003 | 31.13 | 31.29 | 30.99 | 31.02 | 3,517,080 | +0.30(+0.99%) |
Dec 02, 2003 | 30.47 | 30.96 | 30.47 | 30.72 | 2,254,719 | -0.14(-0.45%) |
Dec 01, 2003 | 30.04 | 30.86 | 30.44 | 30.86 | 2,622,763 | +0.82(+2.72%) |
Nov 28, 2003 | 29.93 | 30.20 | 29.92 | 30.04 | 411,803 | -0.02(-0.08%) |
Nov 26, 2003 | 30.08 | 30.21 | 29.86 | 30.06 | 1,474,486 | +0.18(+0.60%) |
Nov 25, 2003 | 29.92 | 30.03 | 29.64 | 29.88 | 2,186,321 | +0.00(+0.00%) |
Nov 24, 2003 | 29.43 | 29.90 | 29.38 | 29.88 | 1,703,680 | +0.59(+2.02%) |
Nov 21, 2003 | 28.88 | 29.33 | 29.13 | 29.29 | 1,034,193 | +0.41(+1.43%) |
Nov 20, 2003 | 28.88 | 29.26 | 28.67 | 28.88 | 2,392,543 | +0.00(+0.00%) |
Nov 19, 2003 | 28.73 | 29.10 | 28.58 | 28.88 | 1,544,040 | +0.26(+0.90%) |
Nov 18, 2003 | 29.37 | 29.51 | 28.61 | 28.62 | 1,827,131 | -0.57(-1.95%) |
Nov 17, 2003 | 29.39 | 29.39 | 28.96 | 29.19 | 1,516,193 | -0.64(-2.14%) |
Nov 14, 2003 | 30.24 | 30.45 | 29.81 | 29.83 | 3,986,888 | -0.33(-1.08%) |
Nov 13, 2003 | 30.06 | 30.35 | 30.05 | 30.16 | 1,737,301 | -0.22(-0.72%) |
Nov 12, 2003 | 29.65 | 30.39 | 29.64 | 30.38 | 1,668,004 | +0.96(+3.26%) |
Nov 11, 2003 | 29.66 | 29.61 | 29.25 | 29.42 | 1,930,435 | -0.24(-0.81%) |
Nov 10, 2003 | 30.10 | 30.03 | 29.60 | 29.66 | 2,286,416 | -0.44(-1.48%) |
Nov 07, 2003 | 29.95 | 30.33 | 29.79 | 30.10 | 2,857,603 | +0.26(+0.86%) |
Nov 06, 2003 | 29.25 | 30.10 | 29.24 | 29.85 | 3,702,129 | +0.93(+3.21%) |
Nov 05, 2003 | 29.01 | 29.03 | 28.60 | 28.92 | 1,848,690 | +0.50(+1.75%) |
Nov 04, 2003 | 29.01 | 28.66 | 28.16 | 28.42 | 2,499,257 | -0.59(-2.04%) |
Nov 03, 2003 | 28.47 | 29.11 | 28.71 | 29.01 | 1,281,725 | +0.60(+2.11%) |
Oct 31, 2003 | 28.18 | 28.43 | 28.17 | 28.41 | 1,262,232 | +0.23(+0.83%) |
Oct 30, 2003 | 28.74 | 28.79 | 28.28 | 28.18 | 1,935,825 | -0.56(-1.95%) |
Oct 29, 2003 | 28.50 | 28.89 | 28.47 | 28.74 | 2,078,910 | -0.02(-0.05%) |
Oct 28, 2003 | 28.13 | 28.75 | 28.01 | 28.75 | 3,359,365 | +0.55(+1.93%) |
Oct 27, 2003 | 27.91 | 28.32 | 27.88 | 28.21 | 2,187,860 | +0.27(+0.98%) |
Oct 24, 2003 | 27.34 | 27.94 | 27.30 | 27.94 | 2,172,974 | +0.12(+0.42%) |
Oct 23, 2003 | 27.69 | 27.92 | 27.52 | 27.82 | 1,254,917 | -0.15(-0.53%) |
Oct 22, 2003 | 27.66 | 28.12 | 27.59 | 27.97 | 1,966,752 | -0.11(-0.39%) |
Oct 21, 2003 | 27.77 | 28.22 | 27.76 | 28.08 | 1,827,388 | +0.02(+0.08%) |
Oct 20, 2003 | 27.92 | 28.13 | 27.80 | 28.05 | 1,135,572 | +0.00(+0.00%) |
Oct 17, 2003 | 28.67 | 28.43 | 27.91 | 28.05 | 1,875,767 | -0.62(-2.15%) |
Oct 16, 2003 | 28.36 | 28.60 | 28.28 | 28.67 | 4,073,509 | -0.28(-0.97%) |
Oct 15, 2003 | 29.39 | 29.39 | 28.91 | 28.95 | 2,408,071 | -0.35(-1.20%) |
Oct 14, 2003 | 29.03 | 29.46 | 28.87 | 29.30 | 1,551,611 | +0.04(+0.13%) |
Oct 13, 2003 | 28.50 | 29.26 | 28.91 | 29.26 | 1,532,105 | +0.76(+2.68%) |
Oct 10, 2003 | 28.59 | 28.71 | 28.36 | 28.50 | 2,297,452 | -0.09(-0.30%) |
Oct 09, 2003 | 29.06 | 29.18 | 28.51 | 28.58 | 7,157,612 | -1.46(-4.85%) |
Oct 08, 2003 | 26.28 | 30.16 | 28.26 | 30.04 | 19,744,516 | +3.76(+14.32%) |
Oct 07, 2003 | 26.42 | 26.42 | 25.96 | 26.28 | 1,533,004 | -0.15(-0.56%) |
Oct 06, 2003 | 25.64 | 26.54 | 26.21 | 26.42 | 3,204,473 | +0.79(+3.07%) |
Oct 03, 2003 | 25.54 | 26.08 | 25.54 | 25.64 | 3,223,081 | +1.38(+5.69%) |
Oct 02, 2003 | 24.26 | 24.42 | 24.13 | 24.26 | 2,543,072 | -0.26(-1.08%) |