Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.55 | 34.81 | 34.55 | 34.69 | 1,698,092 | +0.15(+0.42%) |
Dec 30, 2003 | 34.43 | 34.58 | 34.30 | 34.54 | 1,352,478 | -0.09(-0.25%) |
Dec 29, 2003 | 34.34 | 34.63 | 34.11 | 34.63 | 1,798,080 | +0.40(+1.17%) |
Dec 26, 2003 | 34.08 | 34.26 | 34.07 | 34.23 | 603,334 | +0.15(+0.45%) |
Dec 24, 2003 | 34.08 | 34.28 | 33.99 | 34.08 | 876,726 | -0.03(-0.09%) |
Dec 23, 2003 | 34.04 | 34.20 | 34.02 | 34.11 | 2,367,177 | +0.28(+0.83%) |
Dec 22, 2003 | 33.79 | 33.90 | 33.50 | 33.83 | 2,820,445 | +0.11(+0.31%) |
Dec 19, 2003 | 33.94 | 34.07 | 33.59 | 33.72 | 4,868,240 | -0.22(-0.66%) |
Dec 18, 2003 | 34.05 | 34.27 | 33.93 | 33.94 | 2,813,120 | -0.11(-0.31%) |
Dec 17, 2003 | 33.87 | 34.10 | 33.79 | 34.05 | 2,216,088 | +0.19(+0.55%) |
Dec 16, 2003 | 33.02 | 34.09 | 33.02 | 33.86 | 3,665,148 | +0.46(+1.37%) |
Dec 15, 2003 | 34.05 | 34.05 | 33.40 | 33.40 | 4,259,284 | -0.50(-1.47%) |
Dec 12, 2003 | 33.38 | 33.90 | 33.35 | 33.90 | 2,539,048 | +0.50(+1.49%) |
Dec 11, 2003 | 33.38 | 33.49 | 33.28 | 33.40 | 2,019,178 | +0.01(+0.04%) |
Dec 10, 2003 | 33.43 | 33.54 | 33.17 | 33.39 | 2,944,791 | +0.05(+0.14%) |
Dec 09, 2003 | 33.35 | 33.55 | 33.22 | 33.35 | 3,668,555 | +0.00(+0.00%) |
Dec 08, 2003 | 33.18 | 33.37 | 33.15 | 33.35 | 2,243,001 | +0.06(+0.18%) |
Dec 05, 2003 | 33.17 | 33.33 | 32.98 | 33.29 | 1,899,772 | +0.14(+0.43%) |
Dec 04, 2003 | 32.98 | 33.23 | 32.93 | 33.15 | 3,509,459 | +0.21(+0.64%) |
Dec 03, 2003 | 32.64 | 33.14 | 32.58 | 32.93 | 3,218,694 | +0.19(+0.57%) |
Dec 02, 2003 | 32.49 | 32.92 | 32.47 | 32.75 | 4,307,149 | +0.26(+0.81%) |
Dec 01, 2003 | 32.05 | 32.48 | 31.88 | 32.48 | 3,807,890 | +0.65(+2.05%) |
Nov 28, 2003 | 31.70 | 31.96 | 31.67 | 31.83 | 995,280 | +0.13(+0.41%) |
Nov 26, 2003 | 31.60 | 31.73 | 31.38 | 31.70 | 2,607,183 | +0.09(+0.30%) |
Nov 25, 2003 | 31.38 | 31.79 | 31.27 | 31.61 | 3,080,039 | +0.12(+0.37%) |
Nov 24, 2003 | 31.53 | 31.82 | 31.29 | 31.49 | 2,404,481 | +0.10(+0.32%) |
Nov 21, 2003 | 31.13 | 31.47 | 31.21 | 31.39 | 1,964,159 | +0.26(+0.83%) |
Nov 20, 2003 | 31.43 | 31.43 | 31.07 | 31.13 | 2,143,524 | -0.29(-0.93%) |
Nov 19, 2003 | 31.29 | 31.61 | 31.23 | 31.43 | 1,689,064 | +0.01(+0.04%) |
Nov 18, 2003 | 31.29 | 31.44 | 31.16 | 31.41 | 2,014,749 | +0.05(+0.15%) |
Nov 17, 2003 | 31.30 | 31.53 | 31.15 | 31.37 | 1,768,953 | -0.16(-0.52%) |
Nov 14, 2003 | 31.54 | 31.69 | 31.38 | 31.53 | 2,078,796 | +0.14(+0.45%) |
Nov 13, 2003 | 31.60 | 31.60 | 30.90 | 31.39 | 2,753,332 | -0.21(-0.65%) |
Nov 12, 2003 | 31.30 | 31.66 | 31.21 | 31.60 | 2,323,741 | +0.24(+0.77%) |
Nov 11, 2003 | 31.10 | 31.44 | 31.10 | 31.36 | 1,383,820 | +0.14(+0.45%) |
Nov 10, 2003 | 31.04 | 31.34 | 30.98 | 31.21 | 1,880,524 | +0.17(+0.55%) |
Nov 07, 2003 | 31.09 | 31.17 | 30.94 | 31.04 | 2,359,001 | -0.07(-0.23%) |
Nov 06, 2003 | 31.11 | 31.21 | 30.83 | 31.11 | 1,718,533 | +0.00(+0.00%) |
Nov 05, 2003 | 31.38 | 31.21 | 31.01 | 31.11 | 2,219,325 | +0.08(+0.26%) |
Nov 04, 2003 | 31.38 | 31.43 | 30.97 | 31.03 | 3,246,629 | -0.26(-0.83%) |
Nov 03, 2003 | 31.04 | 31.43 | 31.04 | 31.29 | 2,161,326 | +0.29(+0.93%) |
Oct 31, 2003 | 31.01 | 31.23 | 31.01 | 31.00 | 2,362,238 | +0.02(+0.06%) |
Oct 30, 2003 | 30.90 | 31.07 | 30.69 | 30.99 | 2,658,114 | +0.33(+1.09%) |
Oct 29, 2003 | 30.50 | 30.65 | 30.34 | 30.65 | 1,933,328 | +0.16(+0.52%) |
Oct 28, 2003 | 30.06 | 30.49 | 29.96 | 30.49 | 2,152,382 | +0.43(+1.43%) |
Oct 27, 2003 | 30.18 | 30.33 | 29.93 | 30.06 | 2,422,026 | -0.11(-0.37%) |
Oct 24, 2003 | 30.15 | 30.29 | 29.81 | 30.18 | 2,126,661 | -0.32(-1.04%) |
Oct 23, 2003 | 30.14 | 30.52 | 29.96 | 30.49 | 2,380,464 | +0.39(+1.29%) |
Oct 22, 2003 | 29.81 | 30.36 | 29.79 | 30.11 | 2,296,658 | +0.15(+0.51%) |
Oct 21, 2003 | 30.24 | 30.24 | 29.88 | 29.95 | 2,171,119 | -0.29(-0.95%) |
Oct 20, 2003 | 30.72 | 30.72 | 30.06 | 30.24 | 1,871,496 | -0.39(-1.27%) |
Oct 17, 2003 | 30.60 | 30.76 | 30.47 | 30.63 | 2,112,012 | +0.03(+0.10%) |
Oct 16, 2003 | 30.42 | 30.53 | 30.33 | 30.60 | 2,017,134 | +0.18(+0.58%) |
Oct 15, 2003 | 30.47 | 30.70 | 30.36 | 30.42 | 1,730,797 | -0.11(-0.37%) |
Oct 14, 2003 | 30.39 | 30.59 | 30.25 | 30.53 | 1,722,280 | +0.15(+0.48%) |
Oct 13, 2003 | 30.32 | 30.50 | 30.19 | 30.39 | 1,230,687 | +0.06(+0.21%) |
Oct 10, 2003 | 30.35 | 30.45 | 30.25 | 30.32 | 1,785,475 | -0.03(-0.10%) |
Oct 09, 2003 | 30.47 | 30.80 | 30.37 | 30.35 | 3,419,692 | -0.04(-0.12%) |
Oct 08, 2003 | 30.50 | 30.67 | 30.30 | 30.39 | 2,086,802 | -0.11(-0.37%) |
Oct 07, 2003 | 30.49 | 30.57 | 30.36 | 30.50 | 2,028,887 | -0.05(-0.17%) |
Oct 06, 2003 | 30.49 | 30.70 | 30.40 | 30.55 | 1,097,142 | +0.06(+0.19%) |
Oct 03, 2003 | 30.97 | 31.06 | 30.49 | 30.49 | 2,978,177 | -0.09(-0.29%) |
Oct 02, 2003 | 30.51 | 30.67 | 30.46 | 30.58 | 3,126,711 | -0.06(-0.21%) |