Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.99 | 31.15 | 30.20 | 30.60 | 2,791,300 | -0.09(-0.29%) |
Dec 30, 2003 | 31.09 | 31.80 | 30.52 | 30.69 | 3,022,335 | -0.36(-1.14%) |
Dec 29, 2003 | 30.82 | 31.10 | 30.38 | 31.05 | 2,756,531 | +0.49(+1.59%) |
Dec 26, 2003 | 31.36 | 31.40 | 30.52 | 30.56 | 1,602,251 | -0.34(-1.10%) |
Dec 24, 2003 | 30.02 | 31.20 | 30.02 | 30.90 | 2,523,791 | +0.97(+3.26%) |
Dec 23, 2003 | 29.73 | 30.25 | 29.53 | 29.93 | 3,507,400 | +0.18(+0.59%) |
Dec 22, 2003 | 30.73 | 31.44 | 29.30 | 29.75 | 6,705,248 | -0.75(-2.44%) |
Dec 19, 2003 | 29.89 | 30.70 | 29.40 | 30.50 | 9,975,800 | +1.63(+5.65%) |
Dec 18, 2003 | 28.71 | 29.25 | 28.53 | 28.86 | 6,592,248 | +0.47(+1.66%) |
Dec 17, 2003 | 27.05 | 28.70 | 26.60 | 28.39 | 11,588,131 | +0.77(+2.79%) |
Dec 16, 2003 | 30.30 | 30.50 | 26.86 | 27.62 | 19,587,320 | -2.80(-9.22%) |
Dec 15, 2003 | 32.06 | 32.23 | 30.38 | 30.43 | 5,961,030 | -0.71(-2.28%) |
Dec 12, 2003 | 31.80 | 31.87 | 30.86 | 31.14 | 4,728,678 | -0.27(-0.84%) |
Dec 11, 2003 | 30.27 | 32.05 | 30.27 | 31.41 | 10,022,547 | +1.24(+4.11%) |
Dec 10, 2003 | 30.65 | 30.70 | 29.27 | 30.16 | 12,713,411 | -0.23(-0.77%) |
Dec 09, 2003 | 33.55 | 33.69 | 29.95 | 30.40 | 10,469,913 | -2.77(-8.35%) |
Dec 08, 2003 | 32.66 | 33.28 | 32.20 | 33.17 | 7,537,984 | +1.00(+3.09%) |
Dec 05, 2003 | 34.20 | 33.59 | 31.91 | 32.17 | 8,961,249 | -2.03(-5.93%) |
Dec 04, 2003 | 36.24 | 36.73 | 32.83 | 34.20 | 17,635,778 | -1.75(-4.85%) |
Dec 03, 2003 | 39.69 | 39.73 | 35.84 | 35.95 | 8,879,270 | -3.15(-8.07%) |
Dec 02, 2003 | 39.45 | 40.03 | 38.95 | 39.10 | 3,946,990 | -0.43(-1.08%) |
Dec 01, 2003 | 40.80 | 40.90 | 39.26 | 39.53 | 4,272,191 | -0.88(-2.18%) |
Nov 28, 2003 | 39.73 | 40.56 | 39.73 | 40.41 | 795,623 | +0.51(+1.28%) |
Nov 26, 2003 | 39.97 | 40.04 | 38.72 | 39.90 | 3,095,454 | +0.41(+1.05%) |
Nov 25, 2003 | 39.98 | 40.75 | 39.28 | 39.48 | 3,779,390 | -0.44(-1.10%) |
Nov 24, 2003 | 38.92 | 40.00 | 38.55 | 39.92 | 3,294,408 | +1.60(+4.19%) |
Nov 21, 2003 | 38.48 | 38.95 | 37.83 | 38.32 | 3,660,179 | -0.16(-0.43%) |
Nov 20, 2003 | 39.09 | 40.16 | 38.42 | 38.48 | 4,699,892 | -0.60(-1.54%) |
Nov 19, 2003 | 39.38 | 39.66 | 38.30 | 39.09 | 4,534,966 | -0.11(-0.28%) |
Nov 18, 2003 | 39.83 | 40.78 | 39.12 | 39.20 | 4,603,260 | -0.26(-0.66%) |
Nov 17, 2003 | 39.75 | 39.87 | 38.75 | 39.45 | 4,274,232 | -0.90(-2.22%) |
Nov 14, 2003 | 41.52 | 41.87 | 40.10 | 40.35 | 3,711,355 | -1.14(-2.76%) |
Nov 13, 2003 | 42.23 | 42.52 | 41.26 | 41.49 | 3,637,446 | -1.00(-2.35%) |
Nov 12, 2003 | 41.05 | 42.52 | 40.99 | 42.49 | 5,362,108 | +1.70(+4.15%) |
Nov 11, 2003 | 40.89 | 41.41 | 40.62 | 40.80 | 2,786,311 | -0.51(-1.23%) |
Nov 10, 2003 | 42.33 | 42.38 | 41.25 | 41.31 | 2,871,684 | -1.08(-2.54%) |
Nov 07, 2003 | 43.00 | 43.15 | 42.10 | 42.39 | 3,455,763 | +0.05(+0.12%) |
Nov 06, 2003 | 42.52 | 42.73 | 41.53 | 42.34 | 2,957,387 | -0.12(-0.27%) |
Nov 05, 2003 | 40.44 | 42.45 | 40.36 | 42.45 | 5,183,958 | +2.12(+5.24%) |
Nov 04, 2003 | 39.88 | 40.95 | 39.76 | 40.34 | 2,181,993 | +0.02(+0.04%) |
Nov 03, 2003 | 40.00 | 40.68 | 39.63 | 40.32 | 3,024,972 | +0.02(+0.05%) |
Oct 31, 2003 | 40.09 | 40.50 | 39.33 | 40.30 | 2,667,891 | +0.06(+0.15%) |
Oct 30, 2003 | 40.69 | 41.25 | 40.19 | 40.24 | 2,420,614 | -0.45(-1.11%) |
Oct 29, 2003 | 40.25 | 40.97 | 40.10 | 40.69 | 2,732,170 | +0.27(+0.66%) |
Oct 28, 2003 | 39.40 | 40.47 | 39.10 | 40.42 | 3,437,954 | +1.45(+3.72%) |
Oct 27, 2003 | 38.55 | 39.26 | 38.50 | 38.98 | 2,975,500 | +0.83(+2.16%) |
Oct 24, 2003 | 37.60 | 38.59 | 37.08 | 38.15 | 3,954,300 | +0.00(+0.00%) |
Oct 23, 2003 | 36.51 | 38.42 | 35.67 | 38.15 | 4,817,700 | +1.05(+2.84%) |
Oct 22, 2003 | 38.62 | 38.75 | 36.80 | 37.09 | 3,685,600 | -1.81(-4.65%) |
Oct 21, 2003 | 39.13 | 39.23 | 38.41 | 38.91 | 2,587,257 | +0.12(+0.32%) |
Oct 20, 2003 | 37.45 | 38.93 | 36.58 | 38.78 | 5,385,802 | +1.44(+3.86%) |
Oct 17, 2003 | 38.66 | 39.00 | 37.29 | 37.34 | 4,317,047 | -1.59(-4.08%) |
Oct 16, 2003 | 39.33 | 39.36 | 38.63 | 38.93 | 3,373,373 | -0.40(-1.00%) |
Oct 15, 2003 | 40.02 | 40.88 | 39.10 | 39.33 | 10,726,216 | +1.61(+4.26%) |
Oct 14, 2003 | 37.08 | 37.75 | 36.45 | 37.72 | 3,387,535 | +0.81(+2.21%) |
Oct 13, 2003 | 36.30 | 37.07 | 36.05 | 36.91 | 2,443,323 | +0.43(+1.18%) |
Oct 10, 2003 | 35.99 | 36.48 | 35.55 | 36.48 | 2,932,185 | +0.73(+2.06%) |
Oct 09, 2003 | 35.90 | 36.88 | 35.52 | 35.74 | 3,361,875 | +0.18(+0.51%) |
Oct 08, 2003 | 36.34 | 36.51 | 35.30 | 35.56 | 3,258,895 | -0.64(-1.78%) |
Oct 07, 2003 | 35.68 | 36.24 | 35.28 | 36.20 | 2,931,259 | +0.36(+1.02%) |
Oct 06, 2003 | 35.65 | 36.24 | 35.56 | 35.84 | 2,511,164 | +0.25(+0.70%) |
Oct 03, 2003 | 34.50 | 36.04 | 34.35 | 35.59 | 5,767,621 | +1.88(+5.58%) |
Oct 02, 2003 | 32.91 | 33.83 | 32.66 | 33.71 | 3,865,484 | +0.66(+1.98%) |