Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 35.59 | 35.60 | 35.29 | 35.53 | 1,058,342 | -0.02(-0.05%) |
Dec 30, 2003 | 35.34 | 35.56 | 35.31 | 35.55 | 976,077 | +0.14(+0.40%) |
Dec 29, 2003 | 35.05 | 35.40 | 34.97 | 35.40 | 901,054 | +0.31(+0.89%) |
Dec 26, 2003 | 35.01 | 35.12 | 34.96 | 35.09 | 273,597 | +0.08(+0.24%) |
Dec 24, 2003 | 35.01 | 35.05 | 34.89 | 35.01 | 322,740 | -0.03(-0.07%) |
Dec 23, 2003 | 35.09 | 35.22 | 34.85 | 35.03 | 638,394 | +0.18(+0.52%) |
Dec 22, 2003 | 34.72 | 34.94 | 34.63 | 34.85 | 879,640 | +0.09(+0.26%) |
Dec 19, 2003 | 34.94 | 35.05 | 34.68 | 34.76 | 1,620,634 | -0.08(-0.22%) |
Dec 18, 2003 | 34.60 | 34.86 | 34.55 | 34.84 | 1,016,131 | +0.23(+0.66%) |
Dec 17, 2003 | 34.53 | 34.62 | 34.40 | 34.61 | 1,022,601 | -0.03(-0.09%) |
Dec 16, 2003 | 33.90 | 34.66 | 33.90 | 34.64 | 1,243,513 | +0.68(+2.01%) |
Dec 15, 2003 | 34.72 | 34.72 | 33.96 | 33.96 | 1,415,282 | -0.48(-1.39%) |
Dec 12, 2003 | 34.68 | 34.68 | 34.31 | 34.44 | 945,883 | -0.18(-0.52%) |
Dec 11, 2003 | 34.32 | 34.76 | 34.32 | 34.62 | 811,241 | +0.40(+1.16%) |
Dec 10, 2003 | 34.38 | 34.40 | 34.12 | 34.23 | 1,159,554 | -0.18(-0.53%) |
Dec 09, 2003 | 34.62 | 34.66 | 34.26 | 34.41 | 1,400,339 | -0.28(-0.80%) |
Dec 08, 2003 | 34.20 | 34.76 | 34.20 | 34.69 | 1,405,114 | +0.38(+1.10%) |
Dec 05, 2003 | 34.69 | 34.79 | 34.38 | 34.31 | 1,294,812 | -0.49(-1.42%) |
Dec 04, 2003 | 34.83 | 34.94 | 34.71 | 34.81 | 1,227,645 | -0.06(-0.19%) |
Dec 03, 2003 | 35.05 | 35.05 | 34.43 | 34.87 | 2,466,075 | -0.38(-1.09%) |
Dec 02, 2003 | 35.59 | 35.64 | 35.24 | 35.25 | 1,671,933 | -0.29(-0.82%) |
Dec 01, 2003 | 35.35 | 35.60 | 35.23 | 35.55 | 1,062,501 | +0.26(+0.74%) |
Nov 28, 2003 | 35.25 | 35.38 | 35.13 | 35.29 | 308,567 | +0.03(+0.09%) |
Nov 26, 2003 | 35.29 | 35.42 | 35.11 | 35.25 | 767,952 | +0.00(+0.00%) |
Nov 25, 2003 | 34.90 | 35.32 | 34.78 | 35.25 | 1,038,315 | +0.32(+0.91%) |
Nov 24, 2003 | 34.55 | 35.00 | 34.40 | 34.94 | 1,185,435 | +0.43(+1.26%) |
Nov 21, 2003 | 34.60 | 34.66 | 34.39 | 34.50 | 1,053,258 | +0.00(+0.00%) |
Nov 20, 2003 | 34.60 | 34.81 | 34.25 | 34.50 | 1,132,287 | -0.10(-0.28%) |
Nov 19, 2003 | 34.15 | 34.65 | 34.12 | 34.60 | 1,868,813 | -0.01(-0.02%) |
Nov 18, 2003 | 34.87 | 34.88 | 34.52 | 34.60 | 1,304,364 | -0.18(-0.52%) |
Nov 17, 2003 | 34.71 | 35.06 | 34.56 | 34.79 | 1,453,025 | -0.27(-0.78%) |
Nov 14, 2003 | 35.34 | 35.50 | 34.99 | 35.06 | 1,557,010 | -0.40(-1.12%) |
Nov 13, 2003 | 35.31 | 35.49 | 35.13 | 35.46 | 955,126 | +0.08(+0.22%) |
Nov 12, 2003 | 35.43 | 35.49 | 35.23 | 35.38 | 1,163,560 | +0.16(+0.46%) |
Nov 11, 2003 | 35.25 | 35.25 | 34.98 | 35.22 | 630,845 | +0.01(+0.02%) |
Nov 10, 2003 | 35.60 | 35.60 | 35.08 | 35.21 | 1,231,035 | -0.49(-1.38%) |
Nov 07, 2003 | 35.74 | 35.92 | 35.73 | 35.70 | 2,002,376 | -0.02(-0.05%) |
Nov 06, 2003 | 35.25 | 35.72 | 34.62 | 35.72 | 1,572,107 | +0.43(+1.21%) |
Nov 05, 2003 | 34.92 | 35.29 | 34.83 | 35.29 | 1,638,966 | +0.20(+0.57%) |
Nov 04, 2003 | 34.92 | 35.14 | 34.80 | 35.09 | 1,319,526 | +0.04(+0.11%) |
Nov 03, 2003 | 34.83 | 34.98 | 34.81 | 35.05 | 1,370,694 | +0.28(+0.80%) |
Oct 31, 2003 | 34.71 | 34.89 | 34.64 | 34.77 | 1,564,251 | +0.20(+0.58%) |
Oct 30, 2003 | 34.55 | 34.67 | 34.47 | 34.57 | 923,854 | +0.01(+0.02%) |
Oct 29, 2003 | 34.57 | 34.57 | 34.14 | 34.57 | 1,045,709 | +0.00(+0.00%) |
Oct 28, 2003 | 34.34 | 34.59 | 34.34 | 34.57 | 1,847,245 | +0.32(+0.95%) |
Oct 27, 2003 | 33.42 | 35.66 | 32.97 | 34.24 | 5,376,593 | +1.27(+3.86%) |
Oct 24, 2003 | 33.08 | 33.16 | 32.72 | 32.97 | 1,872,818 | -0.11(-0.33%) |
Oct 23, 2003 | 32.96 | 33.19 | 32.79 | 33.08 | 1,950,769 | +0.12(+0.35%) |
Oct 22, 2003 | 33.08 | 33.08 | 32.72 | 32.96 | 1,912,718 | -0.12(-0.35%) |
Oct 21, 2003 | 32.70 | 33.22 | 32.70 | 33.08 | 2,820,088 | +0.39(+1.19%) |
Oct 20, 2003 | 32.45 | 32.74 | 32.34 | 32.69 | 1,960,936 | +0.34(+1.04%) |
Oct 17, 2003 | 32.30 | 32.46 | 32.26 | 32.35 | 2,380,268 | +0.03(+0.08%) |
Oct 16, 2003 | 31.94 | 32.78 | 31.81 | 32.33 | 2,509,980 | +0.38(+1.20%) |
Oct 15, 2003 | 32.55 | 32.55 | 31.89 | 31.94 | 1,290,191 | -0.60(-1.84%) |
Oct 14, 2003 | 32.46 | 32.54 | 32.14 | 32.54 | 851,757 | +0.10(+0.30%) |
Oct 13, 2003 | 31.98 | 32.44 | 32.00 | 32.44 | 1,077,444 | +0.46(+1.44%) |
Oct 10, 2003 | 31.97 | 32.13 | 31.97 | 31.98 | 604,040 | -0.05(-0.16%) |
Oct 09, 2003 | 32.23 | 32.45 | 31.98 | 32.03 | 1,474,284 | +0.19(+0.61%) |
Oct 08, 2003 | 32.24 | 32.10 | 31.72 | 31.84 | 1,205,462 | -0.40(-1.23%) |
Oct 07, 2003 | 31.99 | 32.24 | 31.74 | 32.24 | 1,494,619 | +0.25(+0.77%) |
Oct 06, 2003 | 31.68 | 32.13 | 31.61 | 31.99 | 544,730 | +0.31(+0.96%) |
Oct 03, 2003 | 31.94 | 32.04 | 31.62 | 31.68 | 1,077,906 | +0.13(+0.41%) |
Oct 02, 2003 | 31.44 | 31.58 | 31.26 | 31.55 | 1,119,500 | -0.14(-0.45%) |