Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.82 | 33.04 | 32.69 | 32.79 | 739,005 | -0.03(-0.10%) |
Dec 30, 2003 | 32.98 | 33.06 | 32.78 | 32.82 | 456,254 | -0.16(-0.48%) |
Dec 29, 2003 | 32.56 | 32.98 | 32.49 | 32.98 | 746,102 | +0.43(+1.31%) |
Dec 26, 2003 | 32.59 | 32.74 | 32.48 | 32.56 | 292,509 | +0.08(+0.24%) |
Dec 24, 2003 | 32.00 | 32.51 | 32.00 | 32.48 | 806,936 | +0.29(+0.91%) |
Dec 23, 2003 | 32.03 | 32.38 | 32.00 | 32.18 | 1,100,333 | -0.01(-0.02%) |
Dec 22, 2003 | 31.96 | 32.19 | 31.85 | 32.19 | 1,717,797 | +0.28(+0.87%) |
Dec 19, 2003 | 32.12 | 32.02 | 31.85 | 31.92 | 2,070,253 | -0.21(-0.64%) |
Dec 18, 2003 | 31.84 | 32.23 | 31.66 | 32.12 | 2,695,955 | +0.28(+0.89%) |
Dec 17, 2003 | 31.97 | 31.97 | 31.58 | 31.84 | 1,083,984 | -0.11(-0.35%) |
Dec 16, 2003 | 31.44 | 31.96 | 31.07 | 31.95 | 2,715,979 | +0.50(+1.61%) |
Dec 15, 2003 | 32.27 | 32.30 | 31.55 | 31.44 | 1,530,479 | -0.34(-1.07%) |
Dec 12, 2003 | 32.07 | 32.07 | 31.46 | 31.78 | 3,044,483 | -0.39(-1.20%) |
Dec 11, 2003 | 31.67 | 32.33 | 31.67 | 32.17 | 2,046,933 | +0.55(+1.75%) |
Dec 10, 2003 | 31.66 | 31.81 | 31.41 | 31.62 | 1,853,406 | +0.09(+0.30%) |
Dec 09, 2003 | 31.64 | 32.27 | 31.46 | 31.52 | 2,163,532 | -0.12(-0.37%) |
Dec 08, 2003 | 31.28 | 31.62 | 31.21 | 31.64 | 1,328,333 | +0.51(+1.65%) |
Dec 05, 2003 | 31.40 | 31.52 | 30.99 | 31.13 | 1,000,464 | -0.78(-2.45%) |
Dec 04, 2003 | 31.41 | 32.11 | 31.49 | 31.91 | 2,523,212 | +0.50(+1.58%) |
Dec 03, 2003 | 31.52 | 31.68 | 31.38 | 31.41 | 3,473,488 | +0.31(+0.99%) |
Dec 02, 2003 | 30.85 | 31.35 | 30.85 | 31.10 | 2,226,774 | -0.14(-0.45%) |
Dec 01, 2003 | 30.42 | 31.25 | 30.82 | 31.25 | 2,590,256 | +0.83(+2.72%) |
Nov 28, 2003 | 30.31 | 30.58 | 30.30 | 30.42 | 406,699 | -0.02(-0.08%) |
Nov 26, 2003 | 30.46 | 30.59 | 30.24 | 30.44 | 1,456,211 | +0.18(+0.60%) |
Nov 25, 2003 | 30.29 | 30.41 | 30.01 | 30.26 | 2,159,223 | +0.00(+0.00%) |
Nov 24, 2003 | 29.80 | 30.28 | 29.75 | 30.26 | 1,682,564 | +0.60(+2.02%) |
Nov 21, 2003 | 29.24 | 29.70 | 29.49 | 29.66 | 1,021,375 | +0.42(+1.43%) |
Nov 20, 2003 | 29.24 | 29.63 | 29.03 | 29.24 | 2,362,889 | +0.00(+0.00%) |
Nov 19, 2003 | 29.09 | 29.46 | 28.93 | 29.24 | 1,524,902 | +0.26(+0.90%) |
Nov 18, 2003 | 29.74 | 29.88 | 28.97 | 28.98 | 1,804,485 | -0.58(-1.95%) |
Nov 17, 2003 | 29.75 | 29.76 | 29.33 | 29.56 | 1,497,401 | -0.65(-2.14%) |
Nov 14, 2003 | 30.62 | 30.84 | 30.19 | 30.20 | 3,937,473 | -0.33(-1.09%) |
Nov 13, 2003 | 30.43 | 30.73 | 30.43 | 30.54 | 1,715,769 | -0.22(-0.72%) |
Nov 12, 2003 | 30.02 | 30.77 | 30.01 | 30.76 | 1,647,331 | +0.97(+3.26%) |
Nov 11, 2003 | 30.03 | 29.98 | 29.62 | 29.79 | 1,906,508 | -0.24(-0.81%) |
Nov 10, 2003 | 30.48 | 30.41 | 29.97 | 30.03 | 2,258,078 | -0.45(-1.48%) |
Nov 07, 2003 | 30.32 | 30.71 | 30.16 | 30.48 | 2,822,185 | +0.26(+0.86%) |
Nov 06, 2003 | 29.62 | 30.48 | 29.60 | 30.22 | 3,656,243 | +0.94(+3.21%) |
Nov 05, 2003 | 29.38 | 29.39 | 28.96 | 29.28 | 1,825,777 | +0.50(+1.75%) |
Nov 04, 2003 | 29.38 | 29.02 | 28.52 | 28.78 | 2,468,280 | -0.60(-2.04%) |
Nov 03, 2003 | 28.83 | 29.47 | 29.07 | 29.38 | 1,265,839 | +0.61(+2.11%) |
Oct 31, 2003 | 28.53 | 28.79 | 28.52 | 28.77 | 1,246,587 | +0.24(+0.83%) |
Oct 30, 2003 | 29.10 | 29.15 | 28.63 | 28.53 | 1,911,831 | -0.57(-1.95%) |
Oct 29, 2003 | 28.86 | 29.26 | 28.82 | 29.10 | 2,053,143 | -0.02(-0.05%) |
Oct 28, 2003 | 28.48 | 29.12 | 28.36 | 29.12 | 3,317,728 | +0.55(+1.93%) |
Oct 27, 2003 | 28.26 | 28.67 | 28.23 | 28.56 | 2,160,743 | +0.28(+0.98%) |
Oct 24, 2003 | 27.68 | 28.29 | 27.64 | 28.29 | 2,146,042 | +0.12(+0.42%) |
Oct 23, 2003 | 28.03 | 28.27 | 27.87 | 28.17 | 1,239,363 | -0.15(-0.53%) |
Oct 22, 2003 | 28.01 | 28.47 | 27.93 | 28.32 | 1,942,375 | -0.11(-0.39%) |
Oct 21, 2003 | 28.12 | 28.57 | 28.11 | 28.43 | 1,804,738 | +0.02(+0.08%) |
Oct 20, 2003 | 28.27 | 28.48 | 28.15 | 28.41 | 1,121,498 | +0.00(+0.00%) |
Oct 17, 2003 | 29.03 | 28.79 | 28.26 | 28.41 | 1,852,518 | -0.62(-2.15%) |
Oct 16, 2003 | 28.71 | 28.96 | 28.63 | 29.03 | 4,023,021 | -0.28(-0.97%) |
Oct 15, 2003 | 29.75 | 29.75 | 29.27 | 29.31 | 2,378,225 | -0.36(-1.20%) |
Oct 14, 2003 | 29.39 | 29.83 | 29.23 | 29.67 | 1,532,380 | +0.04(+0.13%) |
Oct 13, 2003 | 28.86 | 29.63 | 29.27 | 29.63 | 1,513,116 | +0.77(+2.68%) |
Oct 10, 2003 | 28.95 | 29.07 | 28.72 | 28.86 | 2,268,977 | -0.09(-0.30%) |
Oct 09, 2003 | 29.42 | 29.54 | 28.86 | 28.94 | 7,068,898 | -1.48(-4.85%) |
Oct 08, 2003 | 26.61 | 30.54 | 28.62 | 30.42 | 19,499,798 | +3.81(+14.32%) |
Oct 07, 2003 | 26.76 | 26.75 | 26.28 | 26.61 | 1,514,003 | -0.15(-0.56%) |
Oct 06, 2003 | 25.96 | 26.87 | 26.54 | 26.76 | 3,164,756 | +0.80(+3.07%) |
Oct 03, 2003 | 25.86 | 26.41 | 25.86 | 25.96 | 3,183,133 | +1.40(+5.69%) |
Oct 02, 2003 | 24.56 | 24.73 | 24.43 | 24.56 | 2,511,552 | -0.27(-1.08%) |