Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.53 | 34.79 | 34.53 | 34.67 | 1,699,100 | +0.15(+0.42%) |
Dec 30, 2003 | 34.41 | 34.56 | 34.28 | 34.52 | 1,353,281 | -0.09(-0.25%) |
Dec 29, 2003 | 34.32 | 34.61 | 34.09 | 34.61 | 1,799,147 | +0.40(+1.17%) |
Dec 26, 2003 | 34.06 | 34.24 | 34.05 | 34.21 | 603,692 | +0.15(+0.45%) |
Dec 24, 2003 | 34.06 | 34.26 | 33.97 | 34.06 | 877,246 | -0.03(-0.09%) |
Dec 23, 2003 | 34.02 | 34.18 | 34.00 | 34.09 | 2,368,582 | +0.28(+0.83%) |
Dec 22, 2003 | 33.77 | 33.88 | 33.48 | 33.81 | 2,822,119 | +0.11(+0.31%) |
Dec 19, 2003 | 33.92 | 34.05 | 33.57 | 33.70 | 4,871,130 | -0.22(-0.66%) |
Dec 18, 2003 | 34.03 | 34.25 | 33.91 | 33.92 | 2,814,790 | -0.11(-0.31%) |
Dec 17, 2003 | 33.85 | 34.08 | 33.77 | 34.03 | 2,217,403 | +0.19(+0.55%) |
Dec 16, 2003 | 33.00 | 34.07 | 33.00 | 33.84 | 3,667,323 | +0.46(+1.37%) |
Dec 15, 2003 | 34.03 | 34.03 | 33.38 | 33.38 | 4,261,812 | -0.50(-1.47%) |
Dec 12, 2003 | 33.36 | 33.88 | 33.33 | 33.88 | 2,540,555 | +0.50(+1.49%) |
Dec 11, 2003 | 33.36 | 33.47 | 33.26 | 33.38 | 2,020,377 | +0.01(+0.04%) |
Dec 10, 2003 | 33.41 | 33.52 | 33.15 | 33.37 | 2,946,539 | +0.05(+0.14%) |
Dec 09, 2003 | 33.33 | 33.53 | 33.20 | 33.33 | 3,670,732 | +0.00(+0.00%) |
Dec 08, 2003 | 33.16 | 33.35 | 33.13 | 33.33 | 2,244,333 | +0.06(+0.18%) |
Dec 05, 2003 | 33.15 | 33.31 | 32.96 | 33.27 | 1,900,899 | +0.14(+0.43%) |
Dec 04, 2003 | 32.96 | 33.21 | 32.92 | 33.13 | 3,511,542 | +0.21(+0.64%) |
Dec 03, 2003 | 32.62 | 33.12 | 32.56 | 32.92 | 3,220,604 | +0.19(+0.57%) |
Dec 02, 2003 | 32.47 | 32.90 | 32.45 | 32.73 | 4,309,705 | +0.26(+0.81%) |
Dec 01, 2003 | 32.03 | 32.46 | 31.86 | 32.46 | 3,810,150 | +0.65(+2.05%) |
Nov 28, 2003 | 31.68 | 31.94 | 31.65 | 31.81 | 995,871 | +0.13(+0.41%) |
Nov 26, 2003 | 31.58 | 31.71 | 31.36 | 31.68 | 2,608,730 | +0.09(+0.30%) |
Nov 25, 2003 | 31.36 | 31.77 | 31.25 | 31.59 | 3,081,867 | +0.12(+0.37%) |
Nov 24, 2003 | 31.51 | 31.80 | 31.27 | 31.47 | 2,405,908 | +0.10(+0.32%) |
Nov 21, 2003 | 31.11 | 31.45 | 31.20 | 31.37 | 1,965,325 | +0.26(+0.83%) |
Nov 20, 2003 | 31.41 | 31.41 | 31.06 | 31.11 | 2,144,797 | -0.29(-0.93%) |
Nov 19, 2003 | 31.27 | 31.59 | 31.21 | 31.41 | 1,690,067 | +0.01(+0.04%) |
Nov 18, 2003 | 31.27 | 31.42 | 31.14 | 31.40 | 2,015,945 | +0.05(+0.15%) |
Nov 17, 2003 | 31.28 | 31.51 | 31.13 | 31.35 | 1,770,002 | -0.16(-0.52%) |
Nov 14, 2003 | 31.52 | 31.67 | 31.37 | 31.51 | 2,080,030 | +0.14(+0.45%) |
Nov 13, 2003 | 31.58 | 31.58 | 30.89 | 31.37 | 2,754,966 | -0.21(-0.65%) |
Nov 12, 2003 | 31.28 | 31.64 | 31.19 | 31.58 | 2,325,120 | +0.24(+0.77%) |
Nov 11, 2003 | 31.08 | 31.42 | 31.08 | 31.34 | 1,384,641 | +0.14(+0.45%) |
Nov 10, 2003 | 31.03 | 31.32 | 30.96 | 31.20 | 1,881,640 | +0.17(+0.55%) |
Nov 07, 2003 | 31.07 | 31.15 | 30.92 | 31.03 | 2,360,401 | -0.07(-0.23%) |
Nov 06, 2003 | 31.10 | 31.19 | 30.81 | 31.10 | 1,719,553 | +0.00(+0.00%) |
Nov 05, 2003 | 31.37 | 31.20 | 30.99 | 31.10 | 2,220,642 | +0.08(+0.27%) |
Nov 04, 2003 | 31.37 | 31.41 | 30.96 | 31.01 | 3,248,556 | -0.26(-0.83%) |
Nov 03, 2003 | 31.03 | 31.41 | 31.03 | 31.27 | 2,162,609 | +0.29(+0.93%) |
Oct 31, 2003 | 30.99 | 31.21 | 30.99 | 30.98 | 2,363,640 | +0.02(+0.06%) |
Oct 30, 2003 | 30.88 | 31.06 | 30.67 | 30.97 | 2,659,691 | +0.33(+1.09%) |
Oct 29, 2003 | 30.48 | 30.63 | 30.32 | 30.63 | 1,934,476 | +0.16(+0.52%) |
Oct 28, 2003 | 30.04 | 30.47 | 29.94 | 30.47 | 2,153,659 | +0.43(+1.43%) |
Oct 27, 2003 | 30.16 | 30.32 | 29.91 | 30.05 | 2,423,463 | -0.11(-0.37%) |
Oct 24, 2003 | 30.13 | 30.27 | 29.79 | 30.16 | 2,127,923 | -0.32(-1.04%) |
Oct 23, 2003 | 30.12 | 30.50 | 29.94 | 30.47 | 2,381,876 | +0.39(+1.29%) |
Oct 22, 2003 | 29.79 | 30.35 | 29.78 | 30.09 | 2,298,021 | +0.15(+0.51%) |
Oct 21, 2003 | 30.22 | 30.22 | 29.86 | 29.93 | 2,172,408 | -0.29(-0.95%) |
Oct 20, 2003 | 30.70 | 30.70 | 30.04 | 30.22 | 1,872,606 | -0.39(-1.26%) |
Oct 17, 2003 | 30.58 | 30.74 | 30.45 | 30.61 | 2,113,266 | +0.03(+0.10%) |
Oct 16, 2003 | 30.40 | 30.51 | 30.32 | 30.58 | 2,018,331 | +0.18(+0.58%) |
Oct 15, 2003 | 30.46 | 30.68 | 30.34 | 30.40 | 1,731,824 | -0.11(-0.37%) |
Oct 14, 2003 | 30.37 | 30.57 | 30.23 | 30.52 | 1,723,302 | +0.15(+0.48%) |
Oct 13, 2003 | 30.30 | 30.49 | 30.18 | 30.37 | 1,231,417 | +0.06(+0.21%) |
Oct 10, 2003 | 30.33 | 30.43 | 30.23 | 30.30 | 1,786,535 | -0.03(-0.10%) |
Oct 09, 2003 | 30.45 | 30.79 | 30.35 | 30.33 | 3,421,721 | -0.04(-0.12%) |
Oct 08, 2003 | 30.48 | 30.66 | 30.28 | 30.37 | 2,088,041 | -0.11(-0.37%) |
Oct 07, 2003 | 30.47 | 30.56 | 30.35 | 30.48 | 2,030,092 | -0.05(-0.17%) |
Oct 06, 2003 | 30.47 | 30.68 | 30.39 | 30.53 | 1,097,793 | +0.06(+0.19%) |
Oct 03, 2003 | 30.96 | 31.04 | 30.47 | 30.47 | 2,979,945 | -0.09(-0.29%) |
Oct 02, 2003 | 30.49 | 30.65 | 30.44 | 30.56 | 3,128,567 | -0.06(-0.21%) |