Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.16 | 33.16 | 32.64 | 32.84 | 3,122,156 | -0.11(-0.33%) |
Dec 30, 2003 | 33.23 | 33.80 | 32.86 | 32.95 | 6,268,695 | +0.22(+0.67%) |
Dec 29, 2003 | 32.37 | 32.75 | 32.24 | 32.73 | 2,404,017 | +0.41(+1.28%) |
Dec 26, 2003 | 32.34 | 32.46 | 32.22 | 32.31 | 645,374 | +0.09(+0.27%) |
Dec 24, 2003 | 32.42 | 32.62 | 32.17 | 32.23 | 1,721,298 | -0.45(-1.38%) |
Dec 23, 2003 | 32.51 | 32.73 | 32.46 | 32.68 | 2,729,849 | +0.26(+0.82%) |
Dec 22, 2003 | 32.33 | 32.63 | 32.17 | 32.42 | 3,556,042 | +0.09(+0.29%) |
Dec 19, 2003 | 32.52 | 32.69 | 32.07 | 32.32 | 7,663,264 | +0.10(+0.31%) |
Dec 18, 2003 | 31.93 | 32.24 | 31.71 | 32.22 | 4,034,073 | +0.38(+1.20%) |
Dec 17, 2003 | 31.15 | 32.02 | 31.15 | 31.84 | 7,102,587 | +0.72(+2.33%) |
Dec 16, 2003 | 30.52 | 31.16 | 30.52 | 31.11 | 3,651,648 | +0.57(+1.86%) |
Dec 15, 2003 | 30.96 | 31.07 | 30.55 | 30.55 | 3,540,257 | -0.13(-0.43%) |
Dec 12, 2003 | 30.77 | 30.77 | 30.31 | 30.68 | 3,347,504 | -0.15(-0.48%) |
Dec 11, 2003 | 30.31 | 30.87 | 30.31 | 30.83 | 3,923,581 | +0.54(+1.78%) |
Dec 10, 2003 | 30.00 | 30.39 | 29.84 | 30.29 | 4,081,556 | +0.23(+0.75%) |
Dec 09, 2003 | 30.43 | 30.48 | 29.73 | 30.06 | 4,289,451 | -0.42(-1.38%) |
Dec 08, 2003 | 29.75 | 30.48 | 29.73 | 30.48 | 3,793,710 | +0.87(+2.95%) |
Dec 05, 2003 | 30.28 | 30.34 | 29.51 | 29.61 | 5,550,171 | -0.86(-2.84%) |
Dec 04, 2003 | 30.02 | 30.55 | 29.88 | 30.48 | 3,968,368 | +0.46(+1.53%) |
Dec 03, 2003 | 29.52 | 30.14 | 29.34 | 30.02 | 4,854,491 | +0.54(+1.82%) |
Dec 02, 2003 | 29.61 | 29.98 | 29.30 | 29.48 | 8,082,007 | -0.15(-0.50%) |
Dec 01, 2003 | 29.30 | 30.14 | 29.30 | 29.63 | 9,186,549 | -0.29(-0.96%) |
Nov 28, 2003 | 29.91 | 30.20 | 29.80 | 29.91 | 1,553,570 | +0.09(+0.29%) |
Nov 26, 2003 | 29.77 | 29.91 | 29.31 | 29.83 | 4,467,318 | +0.02(+0.05%) |
Nov 25, 2003 | 30.13 | 30.31 | 29.77 | 29.81 | 4,898,765 | -0.49(-1.62%) |
Nov 24, 2003 | 30.43 | 30.43 | 29.63 | 30.30 | 7,943,281 | +0.02(+0.08%) |
Nov 21, 2003 | 30.66 | 30.76 | 30.00 | 30.28 | 3,585,044 | -0.38(-1.25%) |
Nov 20, 2003 | 30.47 | 30.83 | 30.32 | 30.66 | 3,355,461 | -0.04(-0.13%) |
Nov 19, 2003 | 30.08 | 30.87 | 30.02 | 30.70 | 3,133,834 | +0.44(+1.47%) |
Nov 18, 2003 | 30.59 | 30.91 | 30.01 | 30.26 | 6,848,364 | -0.71(-2.29%) |
Nov 17, 2003 | 30.39 | 31.15 | 30.31 | 30.97 | 4,352,462 | +0.38(+1.25%) |
Nov 14, 2003 | 31.15 | 31.17 | 30.37 | 30.59 | 2,425,320 | -0.51(-1.63%) |
Nov 13, 2003 | 30.40 | 31.29 | 30.40 | 31.09 | 5,212,020 | +0.65(+2.12%) |
Nov 12, 2003 | 29.72 | 30.62 | 29.69 | 30.44 | 3,736,474 | +0.58(+1.96%) |
Nov 11, 2003 | 30.08 | 30.23 | 29.66 | 29.86 | 3,049,136 | -0.40(-1.31%) |
Nov 10, 2003 | 30.39 | 30.39 | 29.91 | 30.26 | 2,904,764 | -0.05(-0.18%) |
Nov 07, 2003 | 30.55 | 30.57 | 30.16 | 30.31 | 3,326,330 | +0.01(+0.03%) |
Nov 06, 2003 | 29.89 | 30.43 | 29.89 | 30.30 | 3,758,804 | +0.23(+0.75%) |
Nov 05, 2003 | 30.35 | 30.39 | 29.85 | 30.08 | 3,390,623 | -0.10(-0.34%) |
Nov 04, 2003 | 30.13 | 30.44 | 30.01 | 30.18 | 2,765,910 | -0.14(-0.46%) |
Nov 03, 2003 | 30.03 | 30.59 | 30.03 | 30.32 | 3,371,374 | +0.33(+1.09%) |
Oct 31, 2003 | 30.31 | 30.39 | 29.70 | 29.99 | 3,896,118 | -0.22(-0.72%) |
Oct 30, 2003 | 30.39 | 30.55 | 30.14 | 30.21 | 7,325,882 | +0.21(+0.70%) |
Oct 29, 2003 | 29.03 | 30.31 | 28.91 | 30.00 | 10,422,373 | +1.92(+6.83%) |
Oct 28, 2003 | 28.09 | 28.35 | 27.51 | 28.08 | 4,858,469 | +0.00(+0.00%) |
Oct 27, 2003 | 28.26 | 28.43 | 27.99 | 28.08 | 1,956,913 | -0.19(-0.66%) |
Oct 24, 2003 | 27.62 | 28.27 | 27.62 | 28.27 | 2,572,259 | +0.26(+0.95%) |
Oct 23, 2003 | 28.18 | 28.18 | 27.68 | 28.01 | 2,959,047 | -0.17(-0.61%) |
Oct 22, 2003 | 28.21 | 28.36 | 28.01 | 28.18 | 2,735,239 | -0.34(-1.20%) |
Oct 21, 2003 | 29.03 | 29.03 | 28.30 | 28.52 | 2,969,827 | -0.52(-1.80%) |
Oct 20, 2003 | 28.87 | 29.31 | 28.77 | 29.04 | 2,448,163 | +0.02(+0.08%) |
Oct 17, 2003 | 29.22 | 29.42 | 28.98 | 29.02 | 2,757,183 | -0.16(-0.56%) |
Oct 16, 2003 | 28.68 | 29.36 | 28.61 | 29.18 | 3,655,241 | +0.35(+1.22%) |
Oct 15, 2003 | 28.77 | 28.90 | 28.53 | 28.83 | 3,612,250 | -0.12(-0.40%) |
Oct 14, 2003 | 28.83 | 29.01 | 28.69 | 28.95 | 3,687,965 | -0.12(-0.40%) |
Oct 13, 2003 | 28.80 | 29.07 | 28.75 | 29.07 | 2,772,711 | +0.27(+0.95%) |
Oct 10, 2003 | 28.83 | 29.02 | 28.74 | 28.79 | 3,305,669 | +0.12(+0.43%) |
Oct 09, 2003 | 28.62 | 29.03 | 28.49 | 28.67 | 4,659,814 | +0.40(+1.41%) |
Oct 08, 2003 | 27.97 | 28.40 | 27.86 | 28.27 | 2,883,332 | +0.09(+0.30%) |
Oct 07, 2003 | 28.13 | 28.28 | 27.69 | 28.18 | 2,809,029 | +0.28(+1.01%) |
Oct 06, 2003 | 27.74 | 27.99 | 27.48 | 27.90 | 2,738,575 | -0.03(-0.11%) |
Oct 03, 2003 | 27.93 | 28.30 | 27.72 | 27.94 | 4,511,977 | +0.41(+1.47%) |
Oct 02, 2003 | 27.27 | 27.62 | 27.13 | 27.53 | 3,002,038 | -0.01(-0.03%) |