Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 35.21 | 35.21 | 34.66 | 34.83 | 1,261,500 | -0.05(-0.16%) |
Dec 30, 2003 | 34.72 | 34.89 | 34.68 | 34.89 | 1,290,530 | +0.25(+0.71%) |
Dec 29, 2003 | 34.18 | 34.64 | 34.03 | 34.64 | 1,055,537 | +0.57(+1.68%) |
Dec 26, 2003 | 34.04 | 34.25 | 34.01 | 34.07 | 236,646 | +0.15(+0.43%) |
Dec 24, 2003 | 34.04 | 34.16 | 33.90 | 33.92 | 617,154 | -0.24(-0.70%) |
Dec 23, 2003 | 34.22 | 34.29 | 33.82 | 34.16 | 1,537,832 | -0.13(-0.38%) |
Dec 22, 2003 | 34.13 | 34.26 | 34.01 | 34.29 | 1,403,892 | +0.41(+1.20%) |
Dec 19, 2003 | 33.69 | 33.97 | 33.58 | 33.89 | 2,328,245 | +0.25(+0.74%) |
Dec 18, 2003 | 33.20 | 33.92 | 32.98 | 33.64 | 2,244,096 | +0.49(+1.48%) |
Dec 17, 2003 | 32.77 | 33.15 | 32.71 | 33.15 | 1,214,832 | +0.26(+0.79%) |
Dec 16, 2003 | 33.13 | 33.13 | 32.63 | 32.88 | 1,775,030 | -0.03(-0.08%) |
Dec 15, 2003 | 33.39 | 33.58 | 32.53 | 32.91 | 1,296,960 | -0.21(-0.62%) |
Dec 12, 2003 | 32.79 | 33.05 | 32.62 | 33.12 | 1,454,602 | +0.35(+1.08%) |
Dec 11, 2003 | 32.50 | 32.77 | 32.40 | 32.77 | 960,732 | +0.27(+0.84%) |
Dec 10, 2003 | 32.85 | 32.98 | 32.25 | 32.49 | 1,842,092 | -0.28(-0.86%) |
Dec 09, 2003 | 32.90 | 32.96 | 32.66 | 32.78 | 1,563,739 | -0.03(-0.08%) |
Dec 08, 2003 | 31.89 | 32.85 | 31.89 | 32.80 | 1,892,985 | +0.99(+3.11%) |
Dec 05, 2003 | 32.31 | 32.33 | 31.95 | 31.81 | 842,960 | -0.50(-1.55%) |
Dec 04, 2003 | 32.39 | 32.59 | 32.22 | 32.31 | 1,766,946 | -0.21(-0.65%) |
Dec 03, 2003 | 33.03 | 33.03 | 32.39 | 32.53 | 1,321,029 | +0.21(+0.66%) |
Dec 02, 2003 | 31.82 | 32.35 | 31.80 | 32.31 | 2,115,668 | +0.17(+0.54%) |
Dec 01, 2003 | 31.11 | 32.25 | 31.11 | 32.14 | 2,016,269 | +1.12(+3.60%) |
Nov 28, 2003 | 30.93 | 31.20 | 30.93 | 31.02 | 394,471 | +0.11(+0.37%) |
Nov 26, 2003 | 30.86 | 30.96 | 30.70 | 30.91 | 1,361,634 | +0.08(+0.26%) |
Nov 25, 2003 | 30.78 | 30.89 | 30.59 | 30.83 | 1,134,909 | +0.10(+0.34%) |
Nov 24, 2003 | 30.83 | 30.99 | 30.61 | 30.72 | 2,054,669 | -0.02(-0.05%) |
Nov 21, 2003 | 30.48 | 30.81 | 30.50 | 30.74 | 1,409,404 | +0.26(+0.84%) |
Nov 20, 2003 | 30.34 | 30.76 | 30.12 | 30.48 | 2,513,079 | -0.08(-0.25%) |
Nov 19, 2003 | 30.59 | 30.74 | 30.40 | 30.56 | 1,672,691 | +0.04(+0.14%) |
Nov 18, 2003 | 30.81 | 30.86 | 30.48 | 30.52 | 1,201,604 | -0.37(-1.20%) |
Nov 17, 2003 | 30.75 | 30.96 | 30.59 | 30.89 | 1,218,323 | -0.08(-0.25%) |
Nov 14, 2003 | 31.19 | 31.46 | 30.96 | 30.96 | 1,233,757 | -0.17(-0.54%) |
Nov 13, 2003 | 31.31 | 31.31 | 30.97 | 31.13 | 2,518,224 | -0.18(-0.57%) |
Nov 12, 2003 | 31.01 | 31.37 | 31.01 | 31.31 | 1,669,384 | +0.29(+0.95%) |
Nov 11, 2003 | 31.02 | 31.07 | 30.92 | 31.02 | 1,443,762 | +0.02(+0.05%) |
Nov 10, 2003 | 31.43 | 31.48 | 30.97 | 31.00 | 1,611,325 | -0.46(-1.47%) |
Nov 07, 2003 | 31.51 | 31.62 | 31.43 | 31.46 | 3,044,431 | +0.21(+0.68%) |
Nov 06, 2003 | 31.76 | 31.57 | 31.16 | 31.25 | 3,244,515 | -0.51(-1.59%) |
Nov 05, 2003 | 32.65 | 32.12 | 31.67 | 31.76 | 2,336,330 | -0.65(-2.02%) |
Nov 04, 2003 | 32.65 | 32.65 | 32.34 | 32.41 | 1,770,988 | -0.27(-0.82%) |
Nov 03, 2003 | 32.78 | 32.84 | 32.66 | 32.68 | 1,743,876 | -0.10(-0.32%) |
Oct 31, 2003 | 33.53 | 33.53 | 32.78 | 32.78 | 2,412,578 | -0.69(-2.05%) |
Oct 30, 2003 | 32.79 | 33.85 | 32.79 | 33.47 | 3,110,391 | +1.08(+3.33%) |
Oct 29, 2003 | 32.10 | 32.48 | 32.05 | 32.39 | 1,921,464 | +0.08(+0.24%) |
Oct 28, 2003 | 31.81 | 32.31 | 31.65 | 32.31 | 2,053,934 | +0.64(+2.03%) |
Oct 27, 2003 | 31.81 | 32.19 | 31.53 | 31.67 | 1,338,300 | -0.14(-0.43%) |
Oct 24, 2003 | 31.97 | 32.00 | 31.45 | 31.81 | 2,193,203 | -0.16(-0.49%) |
Oct 23, 2003 | 31.42 | 31.97 | 31.30 | 31.97 | 2,610,825 | +0.55(+1.75%) |
Oct 22, 2003 | 32.00 | 32.00 | 31.41 | 31.42 | 1,655,604 | -0.59(-1.84%) |
Oct 21, 2003 | 32.15 | 32.34 | 31.93 | 32.00 | 1,181,393 | -0.28(-0.88%) |
Oct 20, 2003 | 32.25 | 32.32 | 32.04 | 32.29 | 991,599 | +0.23(+0.71%) |
Oct 17, 2003 | 32.55 | 32.55 | 31.93 | 32.06 | 1,441,190 | -0.35(-1.09%) |
Oct 16, 2003 | 32.68 | 32.71 | 32.18 | 32.41 | 1,703,926 | -0.03(-0.08%) |
Oct 15, 2003 | 32.90 | 32.90 | 32.20 | 32.44 | 1,638,517 | -0.22(-0.68%) |
Oct 14, 2003 | 32.66 | 32.72 | 32.31 | 32.66 | 2,018,842 | -0.10(-0.32%) |
Oct 13, 2003 | 32.87 | 32.91 | 32.72 | 32.77 | 1,260,949 | +0.21(+0.65%) |
Oct 10, 2003 | 32.61 | 32.61 | 32.34 | 32.55 | 1,144,096 | -0.06(-0.18%) |
Oct 09, 2003 | 32.55 | 32.77 | 32.45 | 32.61 | 1,424,286 | +0.19(+0.59%) |
Oct 08, 2003 | 32.36 | 32.55 | 32.28 | 32.42 | 1,720,462 | +0.26(+0.80%) |
Oct 07, 2003 | 32.32 | 32.32 | 31.92 | 32.17 | 1,281,159 | +0.01(+0.03%) |
Oct 06, 2003 | 32.19 | 32.36 | 32.06 | 32.16 | 1,070,236 | -0.01(-0.03%) |
Oct 03, 2003 | 32.37 | 32.61 | 31.95 | 32.17 | 2,695,525 | -0.11(-0.34%) |
Oct 02, 2003 | 32.28 | 32.43 | 31.87 | 32.28 | 916,636 | -0.08(-0.24%) |