Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.21 | 32.52 | 32.04 | 32.41 | 1,099,015 | +0.24(+0.74%) |
Dec 30, 2003 | 31.81 | 32.38 | 31.81 | 32.17 | 1,170,026 | +0.25(+0.79%) |
Dec 29, 2003 | 31.83 | 31.92 | 31.62 | 31.92 | 1,258,949 | +0.04(+0.13%) |
Dec 26, 2003 | 31.71 | 31.91 | 31.62 | 31.88 | 345,720 | +0.16(+0.51%) |
Dec 24, 2003 | 31.85 | 31.86 | 31.68 | 31.71 | 333,373 | -0.19(-0.59%) |
Dec 23, 2003 | 31.74 | 32.05 | 31.58 | 31.90 | 1,043,713 | +0.27(+0.86%) |
Dec 22, 2003 | 31.30 | 31.72 | 31.11 | 31.63 | 1,537,192 | +0.24(+0.76%) |
Dec 19, 2003 | 31.24 | 31.74 | 31.17 | 31.39 | 1,261,180 | +0.08(+0.27%) |
Dec 18, 2003 | 30.99 | 31.39 | 30.85 | 31.31 | 1,970,916 | +0.29(+0.93%) |
Dec 17, 2003 | 31.48 | 31.52 | 30.90 | 31.02 | 1,490,848 | -0.57(-1.80%) |
Dec 16, 2003 | 31.22 | 31.65 | 31.15 | 31.59 | 640,510 | +0.28(+0.89%) |
Dec 15, 2003 | 31.76 | 31.83 | 31.15 | 31.31 | 1,222,169 | -0.19(-0.60%) |
Dec 12, 2003 | 31.65 | 31.76 | 31.43 | 31.50 | 823,019 | -0.24(-0.75%) |
Dec 11, 2003 | 31.58 | 31.91 | 31.55 | 31.74 | 1,214,829 | +0.21(+0.67%) |
Dec 10, 2003 | 31.59 | 31.91 | 31.45 | 31.53 | 1,256,815 | -0.06(-0.18%) |
Dec 09, 2003 | 32.00 | 32.06 | 31.57 | 31.58 | 1,935,180 | -0.22(-0.68%) |
Dec 08, 2003 | 31.30 | 31.97 | 31.23 | 31.80 | 1,350,302 | +0.50(+1.59%) |
Dec 05, 2003 | 31.55 | 31.74 | 31.39 | 31.30 | 709,930 | -0.49(-1.54%) |
Dec 04, 2003 | 31.97 | 32.00 | 31.61 | 31.79 | 1,092,096 | -0.22(-0.70%) |
Dec 03, 2003 | 32.06 | 32.53 | 31.92 | 32.02 | 918,547 | -0.08(-0.24%) |
Dec 02, 2003 | 31.75 | 32.23 | 31.69 | 32.09 | 1,819,230 | +0.34(+1.08%) |
Dec 01, 2003 | 31.54 | 31.86 | 31.48 | 31.75 | 1,179,632 | +0.32(+1.00%) |
Nov 28, 2003 | 31.49 | 31.65 | 31.38 | 31.43 | 429,620 | -0.06(-0.20%) |
Nov 26, 2003 | 31.50 | 31.58 | 31.25 | 31.50 | 1,109,211 | +0.20(+0.63%) |
Nov 25, 2003 | 31.41 | 31.51 | 31.18 | 31.30 | 1,337,299 | -0.14(-0.45%) |
Nov 24, 2003 | 31.13 | 31.71 | 31.06 | 31.44 | 1,178,947 | +0.31(+0.99%) |
Nov 21, 2003 | 30.88 | 31.20 | 30.88 | 31.13 | 1,072,138 | +0.25(+0.82%) |
Nov 20, 2003 | 31.36 | 31.38 | 30.86 | 30.88 | 1,207,613 | -0.46(-1.45%) |
Nov 19, 2003 | 31.20 | 31.39 | 31.04 | 31.34 | 1,330,450 | +0.27(+0.86%) |
Nov 18, 2003 | 31.62 | 31.72 | 31.07 | 31.07 | 1,749,132 | -0.50(-1.60%) |
Nov 17, 2003 | 31.67 | 31.76 | 31.32 | 31.57 | 1,469,590 | -0.24(-0.75%) |
Nov 14, 2003 | 32.88 | 32.88 | 31.76 | 31.81 | 1,701,318 | -0.92(-2.82%) |
Nov 13, 2003 | 32.85 | 32.95 | 32.60 | 32.74 | 839,417 | -0.20(-0.62%) |
Nov 12, 2003 | 32.65 | 32.96 | 32.56 | 32.94 | 659,058 | +0.21(+0.64%) |
Nov 11, 2003 | 32.79 | 32.84 | 32.56 | 32.73 | 663,737 | -0.06(-0.19%) |
Nov 10, 2003 | 33.22 | 33.26 | 32.49 | 32.79 | 994,042 | -0.14(-0.43%) |
Nov 07, 2003 | 32.91 | 33.45 | 32.90 | 32.93 | 1,600,104 | +0.11(+0.32%) |
Nov 06, 2003 | 32.25 | 32.85 | 32.09 | 32.83 | 1,010,120 | +0.57(+1.76%) |
Nov 05, 2003 | 32.54 | 32.60 | 32.04 | 32.26 | 1,803,168 | -0.39(-1.20%) |
Nov 04, 2003 | 32.84 | 32.91 | 32.56 | 32.65 | 739,939 | -0.22(-0.66%) |
Nov 03, 2003 | 32.59 | 32.95 | 32.31 | 32.87 | 854,063 | +0.31(+0.95%) |
Oct 31, 2003 | 32.53 | 32.70 | 32.39 | 32.56 | 726,846 | +0.17(+0.52%) |
Oct 30, 2003 | 32.42 | 32.74 | 32.39 | 32.39 | 693,343 | -0.02(-0.06%) |
Oct 29, 2003 | 32.46 | 32.57 | 32.25 | 32.42 | 1,144,674 | -0.15(-0.45%) |
Oct 28, 2003 | 32.30 | 32.63 | 32.25 | 32.56 | 1,583,646 | +0.27(+0.85%) |
Oct 27, 2003 | 32.28 | 32.67 | 32.12 | 32.29 | 1,146,712 | +0.22(+0.70%) |
Oct 24, 2003 | 31.86 | 32.10 | 31.55 | 32.06 | 1,210,688 | +0.10(+0.31%) |
Oct 23, 2003 | 31.88 | 32.18 | 31.62 | 31.97 | 1,349,921 | -0.08(-0.24%) |
Oct 22, 2003 | 32.70 | 32.70 | 31.98 | 32.04 | 1,312,792 | -0.76(-2.31%) |
Oct 21, 2003 | 32.91 | 33.04 | 32.66 | 32.80 | 1,554,418 | -0.08(-0.23%) |
Oct 20, 2003 | 32.79 | 33.05 | 32.60 | 32.88 | 1,067,140 | +0.13(+0.41%) |
Oct 17, 2003 | 33.19 | 33.37 | 32.49 | 32.74 | 2,222,615 | -0.78(-2.34%) |
Oct 16, 2003 | 33.63 | 33.76 | 33.31 | 33.53 | 880,816 | -0.10(-0.29%) |
Oct 15, 2003 | 33.75 | 34.14 | 33.26 | 33.63 | 2,549,847 | +0.20(+0.61%) |
Oct 14, 2003 | 32.57 | 33.58 | 32.53 | 33.42 | 2,568,682 | +0.63(+1.92%) |
Oct 13, 2003 | 32.07 | 32.81 | 32.00 | 32.79 | 697,098 | +0.76(+2.36%) |
Oct 10, 2003 | 32.12 | 32.25 | 31.86 | 32.04 | 807,049 | -0.11(-0.35%) |
Oct 09, 2003 | 31.97 | 32.55 | 31.95 | 32.15 | 1,582,808 | +0.39(+1.21%) |
Oct 08, 2003 | 31.91 | 32.05 | 31.66 | 31.76 | 1,436,174 | -0.07(-0.22%) |
Oct 07, 2003 | 31.69 | 31.86 | 31.20 | 31.83 | 2,111,579 | +0.24(+0.75%) |
Oct 06, 2003 | 31.05 | 31.76 | 30.81 | 31.60 | 2,379,536 | +1.06(+3.49%) |
Oct 03, 2003 | 30.62 | 31.12 | 30.29 | 30.53 | 2,108,448 | +0.44(+1.47%) |
Oct 02, 2003 | 30.24 | 30.25 | 29.69 | 30.09 | 2,475,721 | -0.39(-1.29%) |