Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 29.62 | 29.85 | 29.54 | 29.81 | 2,079,499 | +0.20(+0.69%) |
Dec 30, 2003 | 29.43 | 29.68 | 29.43 | 29.60 | 1,847,458 | -0.07(-0.25%) |
Dec 29, 2003 | 29.47 | 29.77 | 29.25 | 29.68 | 2,336,803 | +0.20(+0.69%) |
Dec 26, 2003 | 29.38 | 29.52 | 29.30 | 29.47 | 610,109 | +0.06(+0.22%) |
Dec 24, 2003 | 29.54 | 29.58 | 29.39 | 29.41 | 737,529 | -0.15(-0.52%) |
Dec 23, 2003 | 29.55 | 29.62 | 29.25 | 29.56 | 2,401,375 | +0.07(+0.25%) |
Dec 22, 2003 | 29.08 | 29.49 | 29.08 | 29.49 | 2,382,151 | +0.29(+1.00%) |
Dec 19, 2003 | 29.29 | 29.38 | 29.03 | 29.20 | 4,757,895 | -0.11(-0.36%) |
Dec 18, 2003 | 29.58 | 29.84 | 29.17 | 29.30 | 5,282,113 | +0.04(+0.14%) |
Dec 17, 2003 | 28.81 | 29.37 | 28.81 | 29.26 | 3,958,751 | +0.41(+1.41%) |
Dec 16, 2003 | 28.73 | 28.95 | 28.61 | 28.86 | 3,302,923 | +0.11(+0.37%) |
Dec 15, 2003 | 28.44 | 29.03 | 28.44 | 28.75 | 3,186,840 | +0.02(+0.08%) |
Dec 12, 2003 | 28.35 | 28.80 | 28.35 | 28.73 | 3,424,673 | +0.47(+1.67%) |
Dec 11, 2003 | 28.22 | 28.52 | 28.22 | 28.26 | 3,085,176 | -0.05(-0.17%) |
Dec 10, 2003 | 28.12 | 28.30 | 28.12 | 28.30 | 3,982,780 | +0.09(+0.32%) |
Dec 09, 2003 | 28.09 | 28.37 | 28.02 | 28.22 | 3,358,129 | -0.05(-0.17%) |
Dec 08, 2003 | 28.14 | 28.34 | 28.05 | 28.26 | 2,330,518 | +0.06(+0.23%) |
Dec 05, 2003 | 28.30 | 28.39 | 28.02 | 28.20 | 2,950,116 | -0.06(-0.20%) |
Dec 04, 2003 | 27.74 | 28.28 | 27.74 | 28.26 | 3,752,218 | +0.38(+1.37%) |
Dec 03, 2003 | 27.65 | 28.10 | 27.63 | 27.87 | 3,571,440 | +0.37(+1.33%) |
Dec 02, 2003 | 27.82 | 27.82 | 27.47 | 27.51 | 2,646,725 | -0.09(-0.32%) |
Dec 01, 2003 | 27.37 | 27.57 | 27.27 | 27.60 | 2,595,954 | +0.24(+0.89%) |
Nov 28, 2003 | 27.27 | 27.48 | 27.18 | 27.36 | 1,155,524 | +0.02(+0.06%) |
Nov 26, 2003 | 27.21 | 27.36 | 27.10 | 27.34 | 1,674,936 | +0.11(+0.42%) |
Nov 25, 2003 | 27.27 | 27.29 | 27.12 | 27.23 | 2,600,884 | -0.03(-0.12%) |
Nov 24, 2003 | 27.23 | 27.44 | 27.18 | 27.26 | 2,133,350 | +0.09(+0.33%) |
Nov 21, 2003 | 27.04 | 27.31 | 27.05 | 27.17 | 2,210,739 | +0.13(+0.48%) |
Nov 20, 2003 | 26.90 | 27.24 | 26.90 | 27.04 | 3,248,085 | +0.05(+0.18%) |
Nov 19, 2003 | 26.90 | 27.12 | 26.79 | 26.99 | 2,944,694 | +0.17(+0.64%) |
Nov 18, 2003 | 27.15 | 27.25 | 26.79 | 26.82 | 3,683,579 | -0.33(-1.23%) |
Nov 17, 2003 | 26.97 | 27.25 | 26.41 | 27.15 | 3,331,019 | +0.07(+0.24%) |
Nov 14, 2003 | 27.18 | 27.29 | 27.04 | 27.09 | 3,254,247 | -0.03(-0.12%) |
Nov 13, 2003 | 26.88 | 27.14 | 26.85 | 27.12 | 2,401,745 | +0.15(+0.57%) |
Nov 12, 2003 | 26.73 | 27.05 | 26.58 | 26.97 | 2,961,207 | +0.34(+1.28%) |
Nov 11, 2003 | 26.62 | 26.81 | 26.58 | 26.63 | 2,807,663 | -0.03(-0.12%) |
Nov 10, 2003 | 27.00 | 26.93 | 26.61 | 26.66 | 3,180,925 | -0.34(-1.26%) |
Nov 07, 2003 | 27.21 | 27.21 | 27.00 | 27.00 | 3,033,173 | -0.19(-0.72%) |
Nov 06, 2003 | 27.35 | 27.55 | 26.96 | 27.19 | 5,106,758 | -0.15(-0.56%) |
Nov 05, 2003 | 26.30 | 27.75 | 27.15 | 27.35 | 7,854,901 | -0.37(-1.32%) |
Nov 04, 2003 | 26.30 | 27.79 | 27.16 | 27.71 | 14,492,787 | +1.41(+5.37%) |
Nov 03, 2003 | 25.93 | 26.45 | 25.91 | 26.30 | 3,360,360 | +0.41(+1.60%) |
Oct 31, 2003 | 25.86 | 26.02 | 25.78 | 25.89 | 4,028,252 | +0.08(+0.31%) |
Oct 30, 2003 | 25.97 | 26.02 | 25.65 | 25.81 | 5,130,048 | -0.08(-0.31%) |
Oct 29, 2003 | 25.51 | 26.58 | 25.16 | 25.89 | 5,096,160 | +0.37(+1.46%) |
Oct 28, 2003 | 25.24 | 25.51 | 25.22 | 25.51 | 3,210,870 | +0.40(+1.58%) |
Oct 27, 2003 | 25.28 | 25.33 | 25.08 | 25.12 | 2,907,109 | -0.18(-0.71%) |
Oct 24, 2003 | 25.41 | 25.41 | 25.08 | 25.29 | 4,929,800 | -0.11(-0.45%) |
Oct 23, 2003 | 25.08 | 25.41 | 25.08 | 25.41 | 5,768,870 | +0.22(+0.87%) |
Oct 22, 2003 | 24.99 | 25.33 | 24.99 | 25.19 | 3,908,966 | -0.14(-0.54%) |
Oct 21, 2003 | 25.38 | 25.65 | 25.30 | 25.33 | 3,368,850 | -0.11(-0.45%) |
Oct 20, 2003 | 25.50 | 25.59 | 25.29 | 25.44 | 3,227,260 | +0.19(+0.77%) |
Oct 17, 2003 | 25.55 | 25.51 | 25.20 | 25.25 | 3,401,506 | -0.31(-1.21%) |
Oct 16, 2003 | 25.55 | 25.57 | 25.29 | 25.55 | 3,639,216 | +0.01(+0.03%) |
Oct 15, 2003 | 25.68 | 25.79 | 25.52 | 25.55 | 3,993,625 | -0.15(-0.60%) |
Oct 14, 2003 | 25.60 | 25.72 | 25.44 | 25.70 | 3,718,083 | +0.07(+0.28%) |
Oct 13, 2003 | 25.62 | 25.74 | 25.52 | 25.63 | 3,979,700 | +0.01(+0.03%) |
Oct 10, 2003 | 25.61 | 25.88 | 25.55 | 25.62 | 4,950,379 | -0.07(-0.25%) |
Oct 09, 2003 | 25.89 | 26.04 | 25.58 | 25.68 | 6,386,620 | -0.20(-0.78%) |
Oct 08, 2003 | 26.33 | 26.33 | 25.89 | 25.89 | 4,401,515 | -0.44(-1.66%) |
Oct 07, 2003 | 26.06 | 26.32 | 25.95 | 26.32 | 3,308,838 | +0.23(+0.87%) |
Oct 06, 2003 | 26.29 | 26.29 | 25.95 | 26.10 | 3,332,128 | -0.43(-1.62%) |
Oct 03, 2003 | 26.67 | 26.74 | 26.36 | 26.53 | 3,267,802 | +0.06(+0.21%) |
Oct 02, 2003 | 26.57 | 26.66 | 26.37 | 26.47 | 2,473,341 | -0.12(-0.46%) |