Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.73 | 32.01 | 31.48 | 31.49 | 1,412,211 | -0.24(-0.75%) |
Dec 30, 2003 | 31.69 | 31.76 | 31.50 | 31.73 | 928,368 | +0.05(+0.17%) |
Dec 29, 2003 | 30.81 | 31.68 | 30.75 | 31.68 | 1,419,134 | +0.87(+2.81%) |
Dec 26, 2003 | 30.77 | 30.93 | 30.71 | 30.81 | 262,560 | +0.17(+0.55%) |
Dec 24, 2003 | 30.51 | 30.71 | 30.39 | 30.64 | 263,605 | +0.12(+0.40%) |
Dec 23, 2003 | 30.54 | 30.62 | 30.39 | 30.52 | 2,405,240 | +0.05(+0.15%) |
Dec 22, 2003 | 30.97 | 30.98 | 30.48 | 30.48 | 1,544,014 | -0.21(-0.70%) |
Dec 19, 2003 | 30.77 | 30.87 | 30.61 | 30.69 | 1,862,745 | -0.01(-0.02%) |
Dec 18, 2003 | 30.92 | 30.96 | 30.58 | 30.70 | 1,553,027 | -0.18(-0.60%) |
Dec 17, 2003 | 30.70 | 30.92 | 30.70 | 30.88 | 1,434,810 | -0.09(-0.30%) |
Dec 16, 2003 | 30.85 | 31.36 | 30.84 | 30.97 | 1,354,866 | +0.12(+0.40%) |
Dec 15, 2003 | 31.27 | 31.49 | 30.85 | 30.85 | 1,900,365 | -0.15(-0.49%) |
Dec 12, 2003 | 30.94 | 31.12 | 30.81 | 31.00 | 2,165,539 | +0.15(+0.47%) |
Dec 11, 2003 | 30.52 | 30.89 | 30.51 | 30.86 | 1,709,911 | +0.41(+1.36%) |
Dec 10, 2003 | 30.05 | 31.08 | 30.26 | 30.45 | 2,655,391 | +0.39(+1.30%) |
Dec 09, 2003 | 30.61 | 30.61 | 29.86 | 30.05 | 2,025,114 | -0.48(-1.58%) |
Dec 08, 2003 | 30.45 | 30.62 | 30.35 | 30.54 | 1,872,150 | -0.02(-0.07%) |
Dec 05, 2003 | 30.92 | 30.98 | 30.54 | 30.56 | 1,048,414 | -0.57(-1.82%) |
Dec 04, 2003 | 31.00 | 31.18 | 30.92 | 31.13 | 1,706,645 | +0.13(+0.42%) |
Dec 03, 2003 | 31.00 | 31.05 | 30.85 | 31.00 | 1,567,004 | +0.18(+0.57%) |
Dec 02, 2003 | 30.76 | 30.81 | 30.59 | 30.82 | 2,347,241 | +0.06(+0.20%) |
Dec 01, 2003 | 30.64 | 30.77 | 30.59 | 30.76 | 1,786,458 | +0.11(+0.37%) |
Nov 28, 2003 | 30.32 | 30.69 | 30.32 | 30.64 | 743,007 | +0.10(+0.33%) |
Nov 26, 2003 | 30.53 | 30.58 | 30.46 | 30.54 | 1,881,816 | +0.02(+0.05%) |
Nov 25, 2003 | 29.86 | 30.56 | 29.86 | 30.53 | 3,071,569 | +0.77(+2.60%) |
Nov 24, 2003 | 29.55 | 29.86 | 29.55 | 29.76 | 1,060,693 | +0.21(+0.70%) |
Nov 21, 2003 | 28.96 | 29.71 | 28.98 | 29.55 | 2,540,047 | +0.59(+2.04%) |
Nov 20, 2003 | 29.08 | 29.08 | 28.86 | 28.96 | 851,559 | -0.09(-0.32%) |
Nov 19, 2003 | 29.05 | 29.05 | 28.75 | 29.05 | 1,197,068 | +0.13(+0.45%) |
Nov 18, 2003 | 28.72 | 29.00 | 28.72 | 28.92 | 1,462,241 | +0.19(+0.67%) |
Nov 17, 2003 | 28.59 | 29.01 | 28.38 | 28.73 | 831,442 | -0.28(-0.98%) |
Nov 14, 2003 | 28.98 | 29.21 | 28.83 | 29.01 | 1,839,885 | +0.04(+0.13%) |
Nov 13, 2003 | 27.93 | 28.98 | 27.93 | 28.98 | 2,443,905 | +1.06(+3.81%) |
Nov 12, 2003 | 27.48 | 27.94 | 27.48 | 27.91 | 1,163,105 | +0.39(+1.42%) |
Nov 11, 2003 | 27.33 | 27.54 | 27.33 | 27.52 | 1,205,167 | +0.18(+0.67%) |
Nov 10, 2003 | 27.78 | 27.80 | 27.28 | 27.34 | 879,774 | -0.41(-1.49%) |
Nov 07, 2003 | 28.02 | 28.09 | 27.65 | 27.75 | 1,602,796 | -0.11(-0.41%) |
Nov 06, 2003 | 27.25 | 28.26 | 26.95 | 27.87 | 2,743,826 | -0.08(-0.27%) |
Nov 05, 2003 | 27.83 | 28.06 | 27.69 | 27.94 | 559,868 | -0.02(-0.05%) |
Nov 04, 2003 | 27.83 | 28.11 | 27.80 | 27.96 | 727,463 | -0.11(-0.41%) |
Nov 03, 2003 | 28.01 | 28.12 | 27.72 | 28.07 | 784,376 | +0.08(+0.30%) |
Oct 31, 2003 | 27.75 | 28.07 | 27.75 | 27.99 | 1,003,609 | +0.19(+0.69%) |
Oct 30, 2003 | 27.85 | 28.00 | 27.74 | 27.80 | 1,083,030 | -0.20(-0.71%) |
Oct 29, 2003 | 28.10 | 28.10 | 27.79 | 28.00 | 1,327,695 | -0.11(-0.38%) |
Oct 28, 2003 | 27.57 | 28.10 | 27.57 | 28.10 | 1,464,462 | +0.54(+1.94%) |
Oct 27, 2003 | 27.48 | 27.83 | 27.34 | 27.57 | 911,517 | +0.09(+0.33%) |
Oct 24, 2003 | 27.41 | 27.49 | 27.13 | 27.48 | 1,904,676 | -0.01(-0.03%) |
Oct 23, 2003 | 27.79 | 27.87 | 27.28 | 27.48 | 2,100,486 | -0.46(-1.64%) |
Oct 22, 2003 | 28.63 | 28.74 | 27.93 | 27.94 | 2,117,729 | -0.83(-2.90%) |
Oct 21, 2003 | 28.94 | 28.94 | 28.78 | 28.78 | 1,287,593 | -0.21(-0.71%) |
Oct 20, 2003 | 28.73 | 28.90 | 28.59 | 28.98 | 1,064,220 | +0.38(+1.31%) |
Oct 17, 2003 | 28.92 | 28.95 | 28.48 | 28.61 | 787,551 | -0.19(-0.66%) |
Oct 16, 2003 | 28.64 | 28.78 | 28.61 | 28.80 | 794,736 | +0.10(+0.35%) |
Oct 15, 2003 | 28.86 | 28.86 | 28.55 | 28.70 | 1,182,438 | -0.05(-0.16%) |
Oct 14, 2003 | 28.67 | 28.74 | 28.49 | 28.75 | 968,209 | +0.08(+0.27%) |
Oct 13, 2003 | 29.05 | 29.09 | 28.49 | 28.67 | 785,461 | -0.11(-0.37%) |
Oct 10, 2003 | 28.78 | 28.86 | 28.70 | 28.78 | 931,241 | +0.07(+0.24%) |
Oct 09, 2003 | 28.63 | 29.00 | 28.47 | 28.71 | 1,811,930 | +0.38(+1.35%) |
Oct 08, 2003 | 28.15 | 28.54 | 28.03 | 28.32 | 1,110,723 | +0.23(+0.82%) |
Oct 07, 2003 | 28.07 | 28.16 | 27.87 | 28.10 | 1,038,356 | -0.13(-0.46%) |
Oct 06, 2003 | 28.36 | 28.39 | 28.12 | 28.23 | 1,257,548 | -0.21(-0.75%) |
Oct 03, 2003 | 28.36 | 28.51 | 28.19 | 28.44 | 1,241,481 | +0.46(+1.64%) |
Oct 02, 2003 | 28.42 | 28.45 | 27.98 | 27.98 | 1,308,624 | -0.29(-1.03%) |