Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.57 | 33.73 | 33.13 | 33.55 | 8,453,932 | +0.11(+0.34%) |
Dec 30, 2003 | 33.05 | 33.51 | 32.92 | 33.43 | 10,124,522 | +0.41(+1.25%) |
Dec 29, 2003 | 32.63 | 33.04 | 32.18 | 33.02 | 8,237,013 | +0.60(+1.84%) |
Dec 26, 2003 | 32.53 | 32.69 | 32.34 | 32.42 | 1,488,250 | +0.01(+0.04%) |
Dec 24, 2003 | 32.44 | 32.86 | 32.38 | 32.41 | 3,001,109 | -0.06(-0.18%) |
Dec 23, 2003 | 32.14 | 32.77 | 32.06 | 32.47 | 7,604,654 | +0.28(+0.85%) |
Dec 22, 2003 | 31.69 | 32.31 | 31.64 | 32.19 | 7,956,922 | +0.36(+1.13%) |
Dec 19, 2003 | 32.09 | 32.38 | 31.62 | 31.83 | 15,289,791 | -0.11(-0.36%) |
Dec 18, 2003 | 31.32 | 32.12 | 31.23 | 31.95 | 13,829,215 | +0.80(+2.58%) |
Dec 17, 2003 | 31.57 | 31.83 | 31.01 | 31.15 | 15,653,277 | -0.42(-1.33%) |
Dec 16, 2003 | 32.01 | 32.19 | 30.84 | 31.56 | 22,406,456 | -0.41(-1.29%) |
Dec 15, 2003 | 33.31 | 33.36 | 31.89 | 31.98 | 18,967,686 | -0.60(-1.85%) |
Dec 12, 2003 | 32.25 | 32.66 | 31.87 | 32.58 | 13,411,790 | +0.49(+1.52%) |
Dec 11, 2003 | 30.66 | 32.35 | 30.65 | 32.09 | 17,910,030 | +1.31(+4.26%) |
Dec 10, 2003 | 30.67 | 31.13 | 30.22 | 30.78 | 17,658,486 | +0.29(+0.96%) |
Dec 09, 2003 | 31.98 | 32.10 | 30.39 | 30.49 | 15,550,968 | -1.31(-4.11%) |
Dec 08, 2003 | 31.76 | 32.22 | 31.38 | 31.79 | 9,957,502 | -0.08(-0.25%) |
Dec 05, 2003 | 32.90 | 32.75 | 31.69 | 31.87 | 10,929,439 | -1.03(-3.12%) |
Dec 04, 2003 | 33.39 | 33.59 | 32.02 | 32.90 | 13,920,207 | -0.49(-1.46%) |
Dec 03, 2003 | 33.91 | 34.46 | 33.25 | 33.39 | 19,357,156 | -0.33(-0.97%) |
Dec 02, 2003 | 33.93 | 34.09 | 33.41 | 33.71 | 11,469,375 | -0.09(-0.27%) |
Dec 01, 2003 | 33.81 | 34.18 | 33.21 | 33.80 | 13,979,266 | +0.26(+0.79%) |
Nov 28, 2003 | 32.72 | 33.62 | 32.72 | 33.54 | 4,674,951 | +0.65(+1.97%) |
Nov 26, 2003 | 33.42 | 33.60 | 32.44 | 32.89 | 12,701,943 | -0.41(-1.22%) |
Nov 25, 2003 | 32.86 | 33.71 | 32.62 | 33.30 | 11,846,413 | +0.54(+1.66%) |
Nov 24, 2003 | 31.89 | 32.86 | 31.75 | 32.76 | 10,639,940 | +1.21(+3.83%) |
Nov 21, 2003 | 31.29 | 31.71 | 31.29 | 31.55 | 10,384,059 | +0.25(+0.81%) |
Nov 20, 2003 | 31.66 | 32.25 | 31.20 | 31.29 | 13,201,370 | -0.55(-1.73%) |
Nov 19, 2003 | 31.89 | 32.06 | 31.56 | 31.84 | 11,861,701 | +0.13(+0.40%) |
Nov 18, 2003 | 32.62 | 32.88 | 31.70 | 31.72 | 12,915,309 | -0.62(-1.93%) |
Nov 17, 2003 | 32.49 | 32.62 | 31.78 | 32.34 | 16,457,963 | -0.36(-1.10%) |
Nov 14, 2003 | 33.78 | 33.95 | 32.55 | 32.70 | 12,138,667 | -1.16(-3.43%) |
Nov 13, 2003 | 34.26 | 34.42 | 33.36 | 33.87 | 13,585,988 | -0.56(-1.63%) |
Nov 12, 2003 | 33.94 | 34.50 | 33.70 | 34.43 | 11,552,031 | +0.62(+1.83%) |
Nov 11, 2003 | 33.32 | 34.04 | 33.27 | 33.81 | 11,133,411 | +0.47(+1.41%) |
Nov 10, 2003 | 34.04 | 34.20 | 33.24 | 33.34 | 9,754,765 | -0.77(-2.27%) |
Nov 07, 2003 | 35.03 | 35.10 | 34.11 | 34.11 | 12,527,697 | -0.77(-2.22%) |
Nov 06, 2003 | 34.22 | 34.96 | 33.89 | 34.89 | 16,287,273 | +0.83(+2.42%) |
Nov 05, 2003 | 33.90 | 34.24 | 33.57 | 34.06 | 10,854,016 | +0.26(+0.78%) |
Nov 04, 2003 | 33.68 | 34.17 | 33.47 | 33.80 | 10,895,891 | -0.22(-0.66%) |
Nov 03, 2003 | 33.09 | 34.10 | 33.01 | 34.02 | 12,352,345 | +1.20(+3.67%) |
Oct 31, 2003 | 32.65 | 32.98 | 32.41 | 32.82 | 9,572,857 | +0.10(+0.30%) |
Oct 30, 2003 | 33.09 | 33.52 | 32.70 | 32.72 | 13,422,684 | -0.37(-1.13%) |
Oct 29, 2003 | 32.95 | 33.29 | 32.69 | 33.09 | 15,133,789 | -0.05(-0.16%) |
Oct 28, 2003 | 31.46 | 33.31 | 31.38 | 33.15 | 24,947,906 | +2.28(+7.39%) |
Oct 27, 2003 | 30.95 | 31.04 | 30.39 | 30.86 | 11,071,814 | +0.28(+0.92%) |
Oct 24, 2003 | 30.63 | 30.94 | 30.00 | 30.58 | 14,195,053 | -0.07(-0.22%) |
Oct 23, 2003 | 30.23 | 30.74 | 30.17 | 30.65 | 36,945,076 | -2.61(-7.86%) |
Oct 22, 2003 | 33.93 | 34.03 | 33.26 | 33.27 | 11,883,423 | -1.12(-3.25%) |
Oct 21, 2003 | 34.35 | 34.47 | 34.01 | 34.38 | 10,750,478 | +0.45(+1.32%) |
Oct 20, 2003 | 33.47 | 33.94 | 33.24 | 33.94 | 11,911,492 | +0.36(+1.06%) |
Oct 17, 2003 | 34.80 | 34.84 | 33.36 | 33.58 | 13,410,575 | -1.02(-2.95%) |
Oct 16, 2003 | 34.14 | 34.62 | 34.03 | 34.60 | 10,958,551 | +0.20(+0.58%) |
Oct 15, 2003 | 34.33 | 34.77 | 34.07 | 34.40 | 21,602,362 | +0.70(+2.07%) |
Oct 14, 2003 | 33.15 | 33.76 | 32.89 | 33.70 | 10,712,655 | +0.40(+1.20%) |
Oct 13, 2003 | 33.81 | 34.09 | 33.16 | 33.30 | 12,652,180 | -0.28(-0.84%) |
Oct 10, 2003 | 33.22 | 33.63 | 32.99 | 33.58 | 11,060,719 | +0.30(+0.90%) |
Oct 09, 2003 | 33.17 | 33.81 | 32.85 | 33.28 | 17,948,946 | +0.69(+2.13%) |
Oct 08, 2003 | 32.29 | 32.84 | 31.86 | 32.59 | 14,571,308 | +0.39(+1.21%) |
Oct 07, 2003 | 31.52 | 32.30 | 31.45 | 32.20 | 14,811,046 | +0.28(+0.88%) |
Oct 06, 2003 | 32.09 | 32.14 | 31.57 | 31.92 | 9,329,177 | -0.16(-0.50%) |
Oct 03, 2003 | 30.93 | 32.54 | 30.85 | 32.08 | 22,797,354 | +1.92(+6.37%) |
Oct 02, 2003 | 30.23 | 30.80 | 30.06 | 30.16 | 13,471,316 | -0.09(-0.28%) |