Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.82 | 34.12 | 33.77 | 34.06 | 8,463,978 | +0.19(+0.56%) |
Dec 30, 2003 | 33.79 | 34.04 | 33.63 | 33.87 | 8,920,322 | +0.08(+0.23%) |
Dec 29, 2003 | 33.53 | 33.79 | 33.46 | 33.79 | 9,993,163 | +0.42(+1.24%) |
Dec 26, 2003 | 33.34 | 33.44 | 33.30 | 33.38 | 1,940,637 | -0.07(-0.22%) |
Dec 24, 2003 | 33.33 | 33.46 | 33.17 | 33.45 | 4,524,161 | +0.12(+0.36%) |
Dec 23, 2003 | 33.12 | 33.48 | 33.10 | 33.33 | 12,283,679 | +0.05(+0.14%) |
Dec 22, 2003 | 33.02 | 33.28 | 32.90 | 33.28 | 11,714,955 | +0.25(+0.76%) |
Dec 19, 2003 | 33.10 | 33.10 | 32.90 | 33.03 | 18,393,898 | +0.09(+0.26%) |
Dec 18, 2003 | 32.44 | 32.95 | 32.44 | 32.95 | 14,349,891 | +0.41(+1.26%) |
Dec 17, 2003 | 32.51 | 32.66 | 32.39 | 32.54 | 11,900,890 | -0.05(-0.14%) |
Dec 16, 2003 | 32.53 | 32.79 | 32.39 | 32.59 | 16,139,021 | -0.03(-0.08%) |
Dec 15, 2003 | 33.03 | 33.03 | 32.47 | 32.61 | 18,786,394 | +0.05(+0.14%) |
Dec 12, 2003 | 32.17 | 32.87 | 32.17 | 32.57 | 16,567,915 | -0.40(-1.22%) |
Dec 11, 2003 | 32.90 | 33.13 | 32.90 | 32.97 | 11,428,622 | -0.16(-0.50%) |
Dec 10, 2003 | 32.98 | 33.17 | 32.90 | 33.13 | 12,347,225 | +0.16(+0.48%) |
Dec 09, 2003 | 33.07 | 33.15 | 32.87 | 32.98 | 16,155,097 | +0.11(+0.32%) |
Dec 08, 2003 | 32.55 | 33.15 | 32.51 | 32.87 | 16,782,816 | +0.45(+1.40%) |
Dec 05, 2003 | 32.69 | 32.76 | 32.30 | 32.41 | 10,735,689 | -0.11(-0.34%) |
Dec 04, 2003 | 32.49 | 32.67 | 32.38 | 32.53 | 12,001,896 | +0.11(+0.35%) |
Dec 03, 2003 | 32.44 | 32.61 | 32.32 | 32.41 | 15,267,584 | +0.14(+0.43%) |
Dec 02, 2003 | 32.63 | 32.63 | 32.26 | 32.28 | 17,054,592 | -0.36(-1.11%) |
Dec 01, 2003 | 33.17 | 33.17 | 32.51 | 32.64 | 16,176,178 | +0.13(+0.41%) |
Nov 28, 2003 | 32.47 | 32.67 | 32.44 | 32.51 | 8,290,175 | -0.26(-0.80%) |
Nov 26, 2003 | 33.44 | 33.44 | 32.44 | 32.77 | 24,646,676 | -0.65(-1.95%) |
Nov 25, 2003 | 33.78 | 33.78 | 33.25 | 33.42 | 17,432,072 | -0.52(-1.53%) |
Nov 24, 2003 | 33.05 | 33.96 | 33.05 | 33.94 | 12,054,977 | +0.40(+1.18%) |
Nov 21, 2003 | 33.95 | 33.96 | 33.36 | 33.55 | 11,800,340 | -0.40(-1.18%) |
Nov 20, 2003 | 34.32 | 34.45 | 33.88 | 33.95 | 9,130,067 | -0.51(-1.47%) |
Nov 19, 2003 | 34.22 | 34.61 | 34.22 | 34.46 | 9,883,513 | +0.21(+0.62%) |
Nov 18, 2003 | 34.24 | 34.87 | 34.08 | 34.25 | 16,033,314 | +0.18(+0.52%) |
Nov 17, 2003 | 33.96 | 34.33 | 33.85 | 34.07 | 10,346,075 | -0.30(-0.86%) |
Nov 14, 2003 | 33.42 | 34.58 | 33.36 | 34.37 | 32,542,992 | +1.17(+3.54%) |
Nov 13, 2003 | 32.58 | 33.41 | 32.49 | 33.19 | 16,859,102 | +0.55(+1.70%) |
Nov 12, 2003 | 32.60 | 32.64 | 32.39 | 32.64 | 8,397,854 | +0.28(+0.86%) |
Nov 11, 2003 | 32.14 | 32.47 | 32.01 | 32.36 | 9,777,654 | +0.23(+0.72%) |
Nov 10, 2003 | 32.18 | 32.30 | 31.82 | 32.13 | 9,154,181 | -0.05(-0.16%) |
Nov 07, 2003 | 32.29 | 32.83 | 32.14 | 32.18 | 9,675,435 | -0.24(-0.73%) |
Nov 06, 2003 | 32.38 | 32.47 | 32.14 | 32.42 | 10,469,071 | +0.01(+0.04%) |
Nov 05, 2003 | 32.28 | 32.74 | 32.15 | 32.41 | 11,244,962 | +0.00(+0.00%) |
Nov 04, 2003 | 32.54 | 32.74 | 32.31 | 32.41 | 11,658,993 | -0.42(-1.27%) |
Nov 03, 2003 | 33.02 | 33.10 | 32.80 | 32.82 | 10,415,535 | -0.36(-1.09%) |
Oct 31, 2003 | 32.70 | 33.19 | 32.70 | 33.19 | 15,606,241 | +0.56(+1.72%) |
Oct 30, 2003 | 32.63 | 32.93 | 32.50 | 32.63 | 16,202,870 | +0.00(+0.00%) |
Oct 29, 2003 | 33.30 | 33.34 | 31.68 | 32.63 | 42,332,780 | -0.70(-2.10%) |
Oct 28, 2003 | 32.96 | 33.33 | 32.87 | 33.32 | 10,389,904 | +0.41(+1.24%) |
Oct 27, 2003 | 33.20 | 33.41 | 32.82 | 32.92 | 7,939,083 | -0.28(-0.85%) |
Oct 24, 2003 | 33.17 | 33.20 | 32.74 | 33.20 | 10,713,850 | +0.03(+0.10%) |
Oct 23, 2003 | 32.94 | 33.27 | 32.92 | 33.17 | 10,220,652 | +0.26(+0.78%) |
Oct 22, 2003 | 33.10 | 33.42 | 32.80 | 32.91 | 11,732,245 | -0.62(-1.85%) |
Oct 21, 2003 | 33.39 | 33.64 | 33.34 | 33.53 | 10,853,983 | +0.15(+0.43%) |
Oct 20, 2003 | 33.36 | 33.48 | 33.21 | 33.38 | 7,643,195 | +0.14(+0.44%) |
Oct 17, 2003 | 33.54 | 33.56 | 33.15 | 33.24 | 11,143,198 | -0.18(-0.55%) |
Oct 16, 2003 | 33.30 | 33.46 | 33.18 | 33.42 | 9,910,508 | +0.13(+0.38%) |
Oct 15, 2003 | 33.69 | 33.73 | 33.17 | 33.30 | 18,927,436 | -0.28(-0.84%) |
Oct 14, 2003 | 33.38 | 33.61 | 33.23 | 33.58 | 22,064,216 | +0.75(+2.29%) |
Oct 13, 2003 | 32.77 | 32.88 | 32.63 | 32.83 | 8,109,094 | +0.36(+1.12%) |
Oct 10, 2003 | 32.57 | 32.57 | 32.36 | 32.47 | 10,244,918 | -0.10(-0.30%) |
Oct 09, 2003 | 33.10 | 33.12 | 32.43 | 32.57 | 16,374,245 | -0.26(-0.78%) |
Oct 08, 2003 | 33.01 | 33.03 | 32.70 | 32.82 | 9,838,015 | -0.21(-0.64%) |
Oct 07, 2003 | 32.99 | 33.11 | 32.84 | 33.03 | 10,805,755 | -0.04(-0.12%) |
Oct 06, 2003 | 33.05 | 33.26 | 32.81 | 33.07 | 8,702,993 | +0.03(+0.10%) |
Oct 03, 2003 | 33.45 | 33.59 | 32.97 | 33.04 | 10,436,009 | -0.13(-0.38%) |
Oct 02, 2003 | 33.23 | 33.23 | 32.94 | 33.17 | 9,802,375 | +0.02(+0.06%) |