Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.86 | 32.14 | 31.60 | 31.62 | 1,406,621 | -0.24(-0.75%) |
Dec 30, 2003 | 31.82 | 31.89 | 31.63 | 31.86 | 924,693 | +0.05(+0.17%) |
Dec 29, 2003 | 30.94 | 31.80 | 30.87 | 31.80 | 1,413,517 | +0.87(+2.81%) |
Dec 26, 2003 | 30.90 | 31.05 | 30.83 | 30.94 | 261,521 | +0.17(+0.55%) |
Dec 24, 2003 | 30.64 | 30.83 | 30.51 | 30.77 | 262,562 | +0.12(+0.40%) |
Dec 23, 2003 | 30.67 | 30.74 | 30.51 | 30.64 | 2,395,719 | +0.05(+0.15%) |
Dec 22, 2003 | 31.09 | 31.10 | 30.60 | 30.60 | 1,537,902 | -0.22(-0.70%) |
Dec 19, 2003 | 30.90 | 30.99 | 30.74 | 30.81 | 1,855,371 | -0.01(-0.02%) |
Dec 18, 2003 | 31.04 | 31.08 | 30.70 | 30.82 | 1,546,880 | -0.18(-0.60%) |
Dec 17, 2003 | 30.82 | 31.04 | 30.82 | 31.00 | 1,429,130 | -0.09(-0.30%) |
Dec 16, 2003 | 30.97 | 31.48 | 30.97 | 31.10 | 1,349,503 | +0.12(+0.40%) |
Dec 15, 2003 | 31.40 | 31.61 | 30.97 | 30.97 | 1,892,843 | -0.15(-0.49%) |
Dec 12, 2003 | 31.07 | 31.24 | 30.94 | 31.13 | 2,156,967 | +0.15(+0.47%) |
Dec 11, 2003 | 30.64 | 31.01 | 30.64 | 30.98 | 1,703,142 | +0.41(+1.36%) |
Dec 10, 2003 | 30.17 | 31.20 | 30.38 | 30.57 | 2,644,880 | +0.39(+1.30%) |
Dec 09, 2003 | 30.73 | 30.73 | 29.97 | 30.17 | 2,017,098 | -0.48(-1.58%) |
Dec 08, 2003 | 30.57 | 30.74 | 30.47 | 30.66 | 1,864,739 | -0.02(-0.08%) |
Dec 05, 2003 | 31.04 | 31.10 | 30.67 | 30.68 | 1,044,264 | -0.57(-1.82%) |
Dec 04, 2003 | 31.12 | 31.30 | 31.04 | 31.25 | 1,699,889 | +0.13(+0.42%) |
Dec 03, 2003 | 31.13 | 31.17 | 30.97 | 31.12 | 1,560,802 | +0.18(+0.57%) |
Dec 02, 2003 | 30.88 | 30.94 | 30.71 | 30.94 | 2,337,950 | +0.06(+0.20%) |
Dec 01, 2003 | 30.76 | 30.90 | 30.71 | 30.88 | 1,779,387 | +0.12(+0.37%) |
Nov 28, 2003 | 30.44 | 30.81 | 30.44 | 30.77 | 740,066 | +0.10(+0.33%) |
Nov 26, 2003 | 30.65 | 30.70 | 30.58 | 30.67 | 1,874,367 | +0.02(+0.05%) |
Nov 25, 2003 | 29.97 | 30.68 | 29.97 | 30.65 | 3,059,411 | +0.78(+2.60%) |
Nov 24, 2003 | 29.67 | 29.97 | 29.67 | 29.87 | 1,056,494 | +0.21(+0.70%) |
Nov 21, 2003 | 29.08 | 29.83 | 29.10 | 29.67 | 2,529,992 | +0.59(+2.04%) |
Nov 20, 2003 | 29.19 | 29.19 | 28.98 | 29.08 | 848,188 | -0.09(-0.32%) |
Nov 19, 2003 | 29.17 | 29.17 | 28.86 | 29.17 | 1,192,329 | +0.13(+0.45%) |
Nov 18, 2003 | 28.84 | 29.11 | 28.84 | 29.04 | 1,456,453 | +0.19(+0.67%) |
Nov 17, 2003 | 28.71 | 29.13 | 28.49 | 28.84 | 828,151 | -0.28(-0.98%) |
Nov 14, 2003 | 29.09 | 29.32 | 28.94 | 29.13 | 1,832,602 | +0.04(+0.13%) |
Nov 13, 2003 | 28.04 | 29.09 | 28.04 | 29.09 | 2,434,231 | +1.07(+3.81%) |
Nov 12, 2003 | 27.59 | 28.05 | 27.59 | 28.02 | 1,158,501 | +0.39(+1.42%) |
Nov 11, 2003 | 27.44 | 27.65 | 27.44 | 27.63 | 1,200,396 | +0.18(+0.67%) |
Nov 10, 2003 | 27.89 | 27.91 | 27.39 | 27.45 | 876,292 | -0.41(-1.49%) |
Nov 07, 2003 | 28.13 | 28.20 | 27.76 | 27.86 | 1,596,452 | -0.12(-0.41%) |
Nov 06, 2003 | 27.36 | 28.38 | 27.06 | 27.98 | 2,732,964 | -0.08(-0.27%) |
Nov 05, 2003 | 27.94 | 28.17 | 27.80 | 28.05 | 557,652 | -0.02(-0.05%) |
Nov 04, 2003 | 27.95 | 28.22 | 27.91 | 28.07 | 724,583 | -0.12(-0.41%) |
Nov 03, 2003 | 28.12 | 28.23 | 27.83 | 28.18 | 781,271 | +0.08(+0.30%) |
Oct 31, 2003 | 27.86 | 28.18 | 27.86 | 28.10 | 999,636 | +0.19(+0.69%) |
Oct 30, 2003 | 27.96 | 28.11 | 27.85 | 27.91 | 1,078,743 | -0.20(-0.71%) |
Oct 29, 2003 | 28.21 | 28.21 | 27.90 | 28.11 | 1,322,440 | -0.11(-0.38%) |
Oct 28, 2003 | 27.68 | 28.21 | 27.68 | 28.21 | 1,458,665 | +0.54(+1.94%) |
Oct 27, 2003 | 27.59 | 27.94 | 27.45 | 27.68 | 907,909 | +0.09(+0.33%) |
Oct 24, 2003 | 27.52 | 27.60 | 27.24 | 27.58 | 1,897,136 | -0.01(-0.03%) |
Oct 23, 2003 | 27.90 | 27.98 | 27.39 | 27.59 | 2,092,172 | -0.46(-1.64%) |
Oct 22, 2003 | 28.74 | 28.85 | 28.04 | 28.05 | 2,109,346 | -0.84(-2.90%) |
Oct 21, 2003 | 29.05 | 29.05 | 28.89 | 28.89 | 1,282,496 | -0.21(-0.71%) |
Oct 20, 2003 | 28.84 | 29.01 | 28.70 | 29.10 | 1,060,007 | +0.38(+1.31%) |
Oct 17, 2003 | 29.04 | 29.07 | 28.59 | 28.72 | 784,434 | -0.19(-0.66%) |
Oct 16, 2003 | 28.75 | 28.90 | 28.72 | 28.91 | 791,590 | +0.10(+0.35%) |
Oct 15, 2003 | 28.98 | 28.98 | 28.67 | 28.81 | 1,177,757 | -0.05(-0.16%) |
Oct 14, 2003 | 28.78 | 28.85 | 28.60 | 28.86 | 964,376 | +0.08(+0.27%) |
Oct 13, 2003 | 29.17 | 29.21 | 28.60 | 28.78 | 782,352 | -0.11(-0.37%) |
Oct 10, 2003 | 28.90 | 28.98 | 28.81 | 28.89 | 927,555 | +0.07(+0.24%) |
Oct 09, 2003 | 28.74 | 29.11 | 28.58 | 28.82 | 1,804,758 | +0.38(+1.35%) |
Oct 08, 2003 | 28.26 | 28.65 | 28.14 | 28.44 | 1,106,327 | +0.23(+0.82%) |
Oct 07, 2003 | 28.18 | 28.27 | 27.98 | 28.21 | 1,034,246 | -0.13(-0.46%) |
Oct 06, 2003 | 28.48 | 28.50 | 28.23 | 28.34 | 1,252,570 | -0.22(-0.75%) |
Oct 03, 2003 | 28.48 | 28.62 | 28.31 | 28.55 | 1,236,567 | +0.46(+1.64%) |
Oct 02, 2003 | 28.53 | 28.57 | 28.09 | 28.09 | 1,303,444 | -0.29(-1.03%) |