Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.40 | 30.44 | 29.61 | 30.08 | 3,780,758 | -0.25(-0.82%) |
Dec 30, 2003 | 30.28 | 30.52 | 30.01 | 30.33 | 3,794,772 | -0.08(-0.26%) |
Dec 29, 2003 | 29.99 | 30.48 | 29.94 | 30.40 | 4,262,551 | +0.54(+1.80%) |
Dec 26, 2003 | 29.80 | 29.99 | 29.77 | 29.87 | 1,158,501 | +0.10(+0.34%) |
Dec 24, 2003 | 29.92 | 30.00 | 29.69 | 29.76 | 2,178,568 | -0.12(-0.39%) |
Dec 23, 2003 | 29.45 | 30.01 | 29.30 | 29.88 | 5,636,300 | +0.45(+1.53%) |
Dec 22, 2003 | 29.04 | 29.52 | 28.81 | 29.43 | 6,041,945 | +0.16(+0.56%) |
Dec 19, 2003 | 29.20 | 29.76 | 28.84 | 29.27 | 15,357,463 | +0.03(+0.11%) |
Dec 18, 2003 | 27.50 | 29.36 | 27.47 | 29.24 | 16,604,807 | +1.78(+6.49%) |
Dec 17, 2003 | 27.58 | 27.73 | 27.02 | 27.45 | 6,239,956 | -0.12(-0.45%) |
Dec 16, 2003 | 27.76 | 27.83 | 26.67 | 27.58 | 11,472,166 | -0.01(-0.03%) |
Dec 15, 2003 | 29.30 | 29.48 | 27.54 | 27.58 | 9,079,375 | -1.22(-4.24%) |
Dec 12, 2003 | 28.57 | 28.86 | 28.13 | 28.81 | 6,966,980 | +0.23(+0.82%) |
Dec 11, 2003 | 27.65 | 28.61 | 27.43 | 28.57 | 9,521,381 | +0.62(+2.20%) |
Dec 10, 2003 | 27.27 | 28.08 | 27.09 | 27.96 | 9,037,420 | +0.75(+2.75%) |
Dec 09, 2003 | 28.40 | 28.57 | 27.13 | 27.21 | 11,218,596 | -1.07(-3.80%) |
Dec 08, 2003 | 27.69 | 28.42 | 27.56 | 28.29 | 7,445,754 | +0.62(+2.25%) |
Dec 05, 2003 | 29.29 | 29.13 | 27.62 | 27.66 | 10,597,433 | -1.63(-5.56%) |
Dec 04, 2003 | 28.49 | 29.45 | 28.36 | 29.29 | 11,609,020 | +0.69(+2.40%) |
Dec 03, 2003 | 29.20 | 29.45 | 28.54 | 28.60 | 15,433,343 | -0.25(-0.86%) |
Dec 02, 2003 | 29.09 | 29.31 | 28.74 | 28.85 | 8,480,957 | -0.30(-1.04%) |
Dec 01, 2003 | 29.53 | 29.59 | 28.68 | 29.16 | 8,126,317 | -0.11(-0.37%) |
Nov 28, 2003 | 28.98 | 29.42 | 28.92 | 29.27 | 2,391,099 | +0.23(+0.80%) |
Nov 26, 2003 | 28.96 | 29.29 | 28.50 | 29.03 | 6,240,538 | +0.39(+1.36%) |
Nov 25, 2003 | 29.09 | 29.34 | 28.61 | 28.64 | 8,326,914 | -0.40(-1.37%) |
Nov 24, 2003 | 28.30 | 29.14 | 28.29 | 29.04 | 6,841,259 | +0.97(+3.44%) |
Nov 21, 2003 | 27.48 | 28.28 | 27.64 | 28.08 | 10,662,527 | +0.59(+2.15%) |
Nov 20, 2003 | 27.41 | 28.40 | 27.32 | 27.48 | 12,111,298 | -0.43(-1.53%) |
Nov 19, 2003 | 27.27 | 28.01 | 27.21 | 27.91 | 11,136,128 | +0.76(+2.81%) |
Nov 18, 2003 | 27.65 | 28.06 | 27.10 | 27.15 | 10,259,254 | -0.19(-0.68%) |
Nov 17, 2003 | 26.94 | 27.62 | 26.80 | 27.34 | 12,393,426 | +0.37(+1.39%) |
Nov 14, 2003 | 26.85 | 27.41 | 26.57 | 26.96 | 11,793,075 | +0.05(+0.17%) |
Nov 13, 2003 | 27.08 | 27.33 | 26.41 | 26.92 | 7,586,375 | -0.37(-1.34%) |
Nov 12, 2003 | 26.36 | 27.32 | 26.34 | 27.28 | 7,466,117 | +0.93(+3.52%) |
Nov 11, 2003 | 25.78 | 26.37 | 25.69 | 26.35 | 6,727,013 | +0.51(+1.96%) |
Nov 10, 2003 | 26.39 | 26.58 | 25.62 | 25.85 | 8,592,001 | -0.65(-2.47%) |
Nov 07, 2003 | 26.46 | 26.86 | 26.04 | 26.50 | 7,027,135 | +0.18(+0.68%) |
Nov 06, 2003 | 26.51 | 26.51 | 25.88 | 26.32 | 6,236,907 | +0.30(+1.14%) |
Nov 05, 2003 | 25.63 | 26.25 | 25.38 | 26.03 | 6,841,579 | +0.23(+0.91%) |
Nov 04, 2003 | 25.50 | 26.06 | 25.17 | 25.79 | 7,229,872 | -0.08(-0.30%) |
Nov 03, 2003 | 24.84 | 26.07 | 24.84 | 25.87 | 8,957,474 | +1.14(+4.60%) |
Oct 31, 2003 | 24.44 | 24.77 | 24.21 | 24.74 | 10,088,582 | +0.27(+1.11%) |
Oct 30, 2003 | 24.39 | 24.76 | 24.22 | 24.46 | 6,819,408 | +0.07(+0.29%) |
Oct 29, 2003 | 23.96 | 24.51 | 23.60 | 24.39 | 8,787,267 | +0.40(+1.69%) |
Oct 28, 2003 | 22.76 | 24.04 | 22.64 | 23.99 | 8,644,363 | +1.45(+6.43%) |
Oct 27, 2003 | 22.46 | 22.73 | 22.17 | 22.54 | 5,171,377 | +0.12(+0.56%) |
Oct 24, 2003 | 22.27 | 22.56 | 21.85 | 22.42 | 5,977,594 | -0.04(-0.17%) |
Oct 23, 2003 | 22.27 | 22.84 | 22.21 | 22.45 | 7,591,571 | -0.47(-2.04%) |
Oct 22, 2003 | 23.20 | 23.38 | 22.77 | 22.92 | 6,504,070 | -0.49(-2.10%) |
Oct 21, 2003 | 23.33 | 23.51 | 22.84 | 23.41 | 10,566,282 | +0.40(+1.73%) |
Oct 20, 2003 | 22.63 | 23.07 | 22.32 | 23.01 | 7,317,938 | +0.24(+1.06%) |
Oct 17, 2003 | 23.08 | 23.23 | 22.45 | 22.77 | 10,459,329 | -0.76(-3.21%) |
Oct 16, 2003 | 23.27 | 23.61 | 23.35 | 23.53 | 8,536,596 | +0.26(+1.10%) |
Oct 15, 2003 | 24.11 | 24.23 | 23.09 | 23.27 | 9,412,276 | -0.25(-1.06%) |
Oct 14, 2003 | 23.67 | 23.71 | 23.23 | 23.52 | 5,453,180 | -0.01(-0.03%) |
Oct 13, 2003 | 24.15 | 24.24 | 23.19 | 23.53 | 6,818,699 | -0.36(-1.50%) |
Oct 10, 2003 | 23.48 | 23.94 | 23.23 | 23.89 | 7,928,728 | +0.71(+3.06%) |
Oct 09, 2003 | 24.02 | 24.02 | 22.96 | 23.18 | 11,126,847 | -0.33(-1.39%) |
Oct 08, 2003 | 23.75 | 23.92 | 23.20 | 23.51 | 9,249,240 | -0.27(-1.15%) |
Oct 07, 2003 | 22.88 | 23.90 | 22.87 | 23.78 | 10,839,464 | +0.86(+3.74%) |
Oct 06, 2003 | 23.28 | 23.28 | 22.27 | 22.92 | 8,974,558 | -0.19(-0.84%) |
Oct 03, 2003 | 22.52 | 23.51 | 22.34 | 23.12 | 14,436,705 | +1.33(+6.11%) |
Oct 02, 2003 | 21.78 | 22.60 | 21.61 | 21.78 | 16,218,443 | -0.01(-0.04%) |