Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.28 | 32.43 | 31.86 | 32.26 | 8,791,636 | +0.11(+0.34%) |
Dec 30, 2003 | 31.78 | 32.22 | 31.66 | 32.15 | 10,528,959 | +0.40(+1.25%) |
Dec 29, 2003 | 31.38 | 31.77 | 30.94 | 31.75 | 8,566,052 | +0.57(+1.84%) |
Dec 26, 2003 | 31.28 | 31.44 | 31.10 | 31.18 | 1,547,700 | +0.01(+0.04%) |
Dec 24, 2003 | 31.19 | 31.60 | 31.13 | 31.17 | 3,120,992 | -0.06(-0.18%) |
Dec 23, 2003 | 30.91 | 31.51 | 30.83 | 31.22 | 7,908,432 | +0.26(+0.85%) |
Dec 22, 2003 | 30.47 | 31.07 | 30.42 | 30.96 | 8,274,772 | +0.35(+1.13%) |
Dec 19, 2003 | 30.85 | 31.14 | 30.41 | 30.61 | 15,900,562 | -0.11(-0.36%) |
Dec 18, 2003 | 30.11 | 30.89 | 30.03 | 30.72 | 14,381,641 | +0.77(+2.58%) |
Dec 17, 2003 | 30.36 | 30.61 | 29.82 | 29.95 | 16,278,568 | -0.40(-1.33%) |
Dec 16, 2003 | 30.78 | 30.96 | 29.65 | 30.35 | 23,301,514 | -0.40(-1.29%) |
Dec 15, 2003 | 32.03 | 32.08 | 30.67 | 30.75 | 19,725,376 | -0.58(-1.85%) |
Dec 12, 2003 | 31.01 | 31.41 | 30.65 | 31.33 | 13,947,542 | +0.47(+1.52%) |
Dec 11, 2003 | 29.49 | 31.11 | 29.47 | 30.86 | 18,625,470 | +1.26(+4.26%) |
Dec 10, 2003 | 29.49 | 29.94 | 29.06 | 29.60 | 18,363,878 | +0.28(+0.96%) |
Dec 09, 2003 | 30.75 | 30.86 | 29.22 | 29.32 | 16,172,173 | -1.26(-4.11%) |
Dec 08, 2003 | 30.54 | 30.99 | 30.18 | 30.57 | 10,355,268 | -0.08(-0.25%) |
Dec 05, 2003 | 31.64 | 31.49 | 30.47 | 30.65 | 11,366,030 | -0.99(-3.12%) |
Dec 04, 2003 | 32.10 | 32.30 | 30.79 | 31.64 | 14,476,269 | -0.47(-1.46%) |
Dec 03, 2003 | 32.61 | 33.13 | 31.97 | 32.10 | 20,130,404 | -0.31(-0.97%) |
Dec 02, 2003 | 32.62 | 32.78 | 32.13 | 32.42 | 11,927,534 | -0.09(-0.27%) |
Dec 01, 2003 | 32.51 | 32.87 | 31.93 | 32.51 | 14,537,686 | +0.25(+0.79%) |
Nov 28, 2003 | 31.46 | 32.32 | 31.46 | 32.25 | 4,861,698 | +0.62(+1.97%) |
Nov 26, 2003 | 32.13 | 32.31 | 31.19 | 31.63 | 13,209,339 | -0.39(-1.22%) |
Nov 25, 2003 | 31.60 | 32.42 | 31.37 | 32.02 | 12,319,634 | +0.52(+1.66%) |
Nov 24, 2003 | 30.67 | 31.60 | 30.53 | 31.50 | 11,064,967 | +1.16(+3.83%) |
Nov 21, 2003 | 30.09 | 30.49 | 30.08 | 30.34 | 10,798,864 | +0.24(+0.81%) |
Nov 20, 2003 | 30.44 | 31.01 | 30.00 | 30.09 | 13,728,716 | -0.53(-1.73%) |
Nov 19, 2003 | 30.67 | 30.83 | 30.35 | 30.62 | 12,335,533 | +0.12(+0.40%) |
Nov 18, 2003 | 31.37 | 31.62 | 30.48 | 30.50 | 13,431,228 | -0.60(-1.93%) |
Nov 17, 2003 | 31.24 | 31.37 | 30.56 | 31.10 | 17,115,398 | -0.35(-1.10%) |
Nov 14, 2003 | 32.48 | 32.65 | 31.30 | 31.45 | 12,623,563 | -1.12(-3.43%) |
Nov 13, 2003 | 32.95 | 33.10 | 32.08 | 32.57 | 14,128,699 | -0.54(-1.63%) |
Nov 12, 2003 | 32.64 | 33.17 | 32.40 | 33.11 | 12,013,493 | +0.60(+1.83%) |
Nov 11, 2003 | 32.04 | 32.73 | 31.99 | 32.51 | 11,578,150 | +0.45(+1.41%) |
Nov 10, 2003 | 32.73 | 32.89 | 31.97 | 32.06 | 10,144,433 | -0.74(-2.27%) |
Nov 07, 2003 | 33.68 | 33.75 | 32.80 | 32.80 | 13,028,133 | -0.74(-2.22%) |
Nov 06, 2003 | 32.90 | 33.61 | 32.59 | 33.55 | 16,937,890 | +0.79(+2.42%) |
Nov 05, 2003 | 32.59 | 32.92 | 32.28 | 32.75 | 11,287,594 | +0.25(+0.78%) |
Nov 04, 2003 | 32.38 | 32.86 | 32.18 | 32.50 | 11,331,142 | -0.21(-0.66%) |
Nov 03, 2003 | 31.82 | 32.79 | 31.74 | 32.72 | 12,845,776 | +1.16(+3.67%) |
Oct 31, 2003 | 31.40 | 31.71 | 31.17 | 31.56 | 9,955,258 | +0.09(+0.30%) |
Oct 30, 2003 | 31.82 | 32.23 | 31.44 | 31.46 | 13,958,871 | -0.36(-1.13%) |
Oct 29, 2003 | 31.68 | 32.01 | 31.44 | 31.82 | 15,738,329 | -0.05(-0.16%) |
Oct 28, 2003 | 30.25 | 32.03 | 30.17 | 31.87 | 25,944,484 | +2.19(+7.39%) |
Oct 27, 2003 | 29.76 | 29.85 | 29.22 | 29.68 | 11,514,092 | +0.27(+0.92%) |
Oct 24, 2003 | 29.45 | 29.75 | 28.85 | 29.41 | 14,762,094 | -0.07(-0.22%) |
Oct 23, 2003 | 29.07 | 29.56 | 29.01 | 29.48 | 38,420,896 | -2.51(-7.86%) |
Oct 22, 2003 | 32.62 | 32.72 | 31.98 | 31.99 | 12,358,122 | -1.07(-3.25%) |
Oct 21, 2003 | 33.04 | 33.15 | 32.70 | 33.06 | 11,179,921 | +0.43(+1.32%) |
Oct 20, 2003 | 32.18 | 32.64 | 31.96 | 32.63 | 12,387,312 | +0.34(+1.06%) |
Oct 17, 2003 | 33.47 | 33.50 | 32.08 | 32.29 | 13,946,279 | -0.98(-2.95%) |
Oct 16, 2003 | 32.83 | 33.29 | 32.73 | 33.27 | 11,396,305 | +0.19(+0.58%) |
Oct 15, 2003 | 33.01 | 33.43 | 32.76 | 33.08 | 22,465,296 | +0.67(+2.07%) |
Oct 14, 2003 | 31.88 | 32.46 | 31.63 | 32.41 | 11,140,586 | +0.39(+1.20%) |
Oct 13, 2003 | 32.51 | 32.78 | 31.88 | 32.02 | 13,157,589 | -0.27(-0.84%) |
Oct 10, 2003 | 31.94 | 32.34 | 31.72 | 32.29 | 11,502,554 | +0.29(+0.90%) |
Oct 09, 2003 | 31.90 | 32.51 | 31.59 | 32.00 | 18,665,940 | +0.67(+2.13%) |
Oct 08, 2003 | 31.05 | 31.57 | 30.64 | 31.34 | 15,153,378 | +0.37(+1.21%) |
Oct 07, 2003 | 30.31 | 31.06 | 30.24 | 30.96 | 15,402,693 | +0.27(+0.88%) |
Oct 06, 2003 | 30.86 | 30.90 | 30.36 | 30.69 | 9,701,844 | -0.15(-0.50%) |
Oct 03, 2003 | 29.74 | 31.29 | 29.67 | 30.85 | 23,708,026 | +1.85(+6.37%) |
Oct 02, 2003 | 29.07 | 29.61 | 28.90 | 29.00 | 14,009,446 | -0.08(-0.28%) |