Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 37.67 | 38.00 | 37.55 | 37.80 | 2,273,916 | +0.11(+0.30%) |
Dec 30, 2003 | 37.58 | 37.87 | 37.06 | 37.68 | 2,628,937 | +0.04(+0.12%) |
Dec 29, 2003 | 37.60 | 37.73 | 37.19 | 37.64 | 2,631,121 | +0.44(+1.20%) |
Dec 26, 2003 | 37.56 | 37.67 | 37.00 | 37.19 | 1,585,513 | -0.34(-0.91%) |
Dec 24, 2003 | 37.49 | 37.75 | 37.39 | 37.53 | 1,199,025 | -0.17(-0.46%) |
Dec 23, 2003 | 37.06 | 37.74 | 36.96 | 37.71 | 4,203,446 | +0.50(+1.34%) |
Dec 22, 2003 | 36.58 | 37.31 | 36.58 | 37.21 | 4,291,501 | +0.21(+0.57%) |
Dec 19, 2003 | 36.99 | 37.15 | 36.51 | 37.00 | 4,804,354 | +0.24(+0.64%) |
Dec 18, 2003 | 36.44 | 37.06 | 35.38 | 36.77 | 11,156,497 | +1.93(+5.53%) |
Dec 17, 2003 | 33.93 | 34.95 | 33.31 | 34.84 | 5,202,605 | +0.84(+2.46%) |
Dec 16, 2003 | 33.52 | 34.12 | 32.48 | 34.00 | 10,271,920 | -0.52(-1.52%) |
Dec 15, 2003 | 35.70 | 36.10 | 34.38 | 34.53 | 3,417,655 | -0.64(-1.81%) |
Dec 12, 2003 | 35.69 | 35.74 | 34.88 | 35.16 | 1,796,612 | -0.37(-1.03%) |
Dec 11, 2003 | 35.02 | 35.74 | 34.87 | 35.53 | 5,021,976 | +0.65(+1.87%) |
Dec 10, 2003 | 35.80 | 35.88 | 34.67 | 34.88 | 3,845,062 | -0.45(-1.28%) |
Dec 09, 2003 | 36.35 | 36.65 | 35.26 | 35.33 | 4,296,854 | -1.06(-2.92%) |
Dec 08, 2003 | 36.48 | 36.71 | 36.08 | 36.39 | 2,848,088 | -0.28(-0.76%) |
Dec 05, 2003 | 36.29 | 36.94 | 36.08 | 36.67 | 3,620,801 | -0.03(-0.10%) |
Dec 04, 2003 | 36.85 | 37.12 | 36.01 | 36.71 | 4,375,307 | -0.22(-0.59%) |
Dec 03, 2003 | 36.94 | 37.88 | 36.76 | 36.92 | 4,489,373 | -0.14(-0.38%) |
Dec 02, 2003 | 37.49 | 37.74 | 36.99 | 37.06 | 4,024,828 | -0.61(-1.62%) |
Dec 01, 2003 | 36.98 | 37.72 | 36.84 | 37.67 | 3,551,835 | +0.85(+2.30%) |
Nov 28, 2003 | 36.66 | 36.87 | 36.41 | 36.83 | 908,072 | +0.19(+0.52%) |
Nov 26, 2003 | 35.88 | 36.65 | 35.76 | 36.64 | 3,646,096 | +0.63(+1.74%) |
Nov 25, 2003 | 35.85 | 36.14 | 35.38 | 36.01 | 4,857,370 | -0.17(-0.46%) |
Nov 24, 2003 | 35.11 | 36.18 | 35.00 | 36.17 | 3,267,162 | +1.32(+3.78%) |
Nov 21, 2003 | 34.95 | 35.22 | 34.54 | 34.86 | 3,093,813 | -0.09(-0.25%) |
Nov 20, 2003 | 34.34 | 35.56 | 34.09 | 34.95 | 5,404,502 | +0.28(+0.80%) |
Nov 19, 2003 | 34.54 | 35.02 | 34.36 | 34.67 | 3,911,506 | -0.34(-0.97%) |
Nov 18, 2003 | 35.56 | 35.99 | 34.94 | 35.01 | 2,659,968 | -0.36(-1.01%) |
Nov 17, 2003 | 35.88 | 36.11 | 34.78 | 35.36 | 3,354,259 | -0.62(-1.72%) |
Nov 14, 2003 | 36.86 | 37.13 | 35.82 | 35.98 | 3,736,137 | -0.79(-2.16%) |
Nov 13, 2003 | 37.27 | 37.33 | 36.58 | 36.78 | 2,704,771 | -0.62(-1.66%) |
Nov 12, 2003 | 36.71 | 37.52 | 36.67 | 37.40 | 2,316,036 | +0.59(+1.61%) |
Nov 11, 2003 | 36.44 | 36.95 | 35.98 | 36.80 | 2,159,391 | +0.51(+1.39%) |
Nov 10, 2003 | 36.65 | 37.13 | 36.23 | 36.30 | 2,660,884 | -0.44(-1.21%) |
Nov 07, 2003 | 37.36 | 37.76 | 36.71 | 36.74 | 2,653,668 | -0.26(-0.71%) |
Nov 06, 2003 | 37.10 | 37.27 | 36.51 | 37.00 | 2,356,600 | -0.16(-0.42%) |
Nov 05, 2003 | 37.58 | 37.61 | 36.74 | 37.16 | 2,180,357 | -0.34(-0.91%) |
Nov 04, 2003 | 37.54 | 37.81 | 37.25 | 37.50 | 2,120,194 | -0.24(-0.62%) |
Nov 03, 2003 | 36.80 | 38.01 | 36.77 | 37.74 | 2,133,883 | +0.92(+2.51%) |
Oct 31, 2003 | 37.77 | 37.81 | 36.79 | 36.81 | 2,582,579 | -0.55(-1.47%) |
Oct 30, 2003 | 37.29 | 38.18 | 37.30 | 37.36 | 2,204,554 | +0.07(+0.19%) |
Oct 29, 2003 | 37.67 | 37.73 | 37.01 | 37.29 | 3,472,487 | -0.12(-0.33%) |
Oct 28, 2003 | 36.17 | 37.49 | 35.97 | 37.41 | 7,361,555 | +1.27(+3.52%) |
Oct 27, 2003 | 35.93 | 36.61 | 35.76 | 36.14 | 2,455,017 | +0.14(+0.40%) |
Oct 24, 2003 | 35.29 | 36.05 | 35.18 | 36.00 | 2,803,112 | +0.50(+1.41%) |
Oct 23, 2003 | 35.20 | 35.90 | 35.12 | 35.49 | 2,195,236 | +0.31(+0.89%) |
Oct 22, 2003 | 35.24 | 35.40 | 34.88 | 35.18 | 2,262,332 | -0.40(-1.12%) |
Oct 21, 2003 | 35.85 | 36.10 | 35.34 | 35.58 | 1,707,287 | -0.27(-0.75%) |
Oct 20, 2003 | 35.50 | 36.12 | 35.35 | 35.85 | 1,763,557 | +0.32(+0.91%) |
Oct 17, 2003 | 36.39 | 36.58 | 35.38 | 35.53 | 2,159,868 | -0.44(-1.21%) |
Oct 16, 2003 | 35.81 | 36.38 | 35.68 | 35.97 | 2,416,602 | +0.16(+0.44%) |
Oct 15, 2003 | 36.43 | 36.53 | 35.53 | 35.81 | 2,314,589 | -0.46(-1.27%) |
Oct 14, 2003 | 35.47 | 36.27 | 35.46 | 36.27 | 2,208,450 | +0.70(+1.96%) |
Oct 13, 2003 | 35.18 | 35.88 | 35.08 | 35.57 | 1,748,766 | +0.47(+1.34%) |
Oct 10, 2003 | 34.94 | 35.48 | 34.92 | 35.10 | 2,150,369 | -0.03(-0.07%) |
Oct 09, 2003 | 35.46 | 35.67 | 34.74 | 35.13 | 2,792,370 | +0.20(+0.57%) |
Oct 08, 2003 | 35.97 | 36.02 | 34.71 | 34.93 | 2,309,973 | -0.90(-2.51%) |
Oct 07, 2003 | 35.42 | 35.85 | 34.95 | 35.83 | 2,180,816 | +0.26(+0.74%) |
Oct 06, 2003 | 35.15 | 35.70 | 35.07 | 35.56 | 1,631,145 | +0.29(+0.82%) |
Oct 03, 2003 | 35.75 | 35.75 | 34.86 | 35.28 | 2,766,534 | +0.60(+1.73%) |
Oct 02, 2003 | 34.88 | 34.88 | 34.22 | 34.67 | 3,091,411 | -0.36(-1.02%) |