Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.91 | 32.21 | 31.74 | 32.10 | 1,109,485 | +0.24(+0.74%) |
Dec 30, 2003 | 31.51 | 32.07 | 31.51 | 31.87 | 1,181,172 | +0.25(+0.79%) |
Dec 29, 2003 | 31.53 | 31.62 | 31.33 | 31.62 | 1,270,943 | +0.04(+0.13%) |
Dec 26, 2003 | 31.42 | 31.61 | 31.32 | 31.58 | 349,013 | +0.16(+0.51%) |
Dec 24, 2003 | 31.55 | 31.55 | 31.38 | 31.42 | 336,549 | -0.19(-0.59%) |
Dec 23, 2003 | 31.44 | 31.75 | 31.28 | 31.60 | 1,053,656 | +0.27(+0.86%) |
Dec 22, 2003 | 31.01 | 31.42 | 30.82 | 31.33 | 1,551,836 | +0.24(+0.76%) |
Dec 19, 2003 | 30.94 | 31.44 | 30.87 | 31.10 | 1,273,195 | +0.08(+0.27%) |
Dec 18, 2003 | 30.70 | 31.09 | 30.56 | 31.01 | 1,989,692 | +0.28(+0.93%) |
Dec 17, 2003 | 31.19 | 31.22 | 30.60 | 30.73 | 1,505,051 | -0.56(-1.80%) |
Dec 16, 2003 | 30.93 | 31.35 | 30.86 | 31.29 | 646,612 | +0.28(+0.89%) |
Dec 15, 2003 | 31.46 | 31.53 | 30.86 | 31.01 | 1,233,812 | -0.19(-0.60%) |
Dec 12, 2003 | 31.35 | 31.46 | 31.13 | 31.20 | 830,860 | -0.24(-0.75%) |
Dec 11, 2003 | 31.28 | 31.61 | 31.26 | 31.44 | 1,226,402 | +0.21(+0.67%) |
Dec 10, 2003 | 31.29 | 31.61 | 31.15 | 31.23 | 1,268,788 | -0.06(-0.18%) |
Dec 09, 2003 | 31.70 | 31.76 | 31.27 | 31.28 | 1,953,615 | -0.22(-0.68%) |
Dec 08, 2003 | 31.01 | 31.67 | 30.94 | 31.50 | 1,363,166 | +0.49(+1.59%) |
Dec 05, 2003 | 31.25 | 31.44 | 31.10 | 31.01 | 716,693 | -0.49(-1.54%) |
Dec 04, 2003 | 31.67 | 31.70 | 31.31 | 31.49 | 1,102,500 | -0.22(-0.70%) |
Dec 03, 2003 | 31.76 | 32.22 | 31.62 | 31.71 | 927,298 | -0.08(-0.24%) |
Dec 02, 2003 | 31.45 | 31.93 | 31.39 | 31.79 | 1,836,562 | +0.34(+1.08%) |
Dec 01, 2003 | 31.24 | 31.56 | 31.18 | 31.45 | 1,190,870 | +0.31(+1.00%) |
Nov 28, 2003 | 31.19 | 31.35 | 31.08 | 31.14 | 433,712 | -0.06(-0.20%) |
Nov 26, 2003 | 31.20 | 31.28 | 30.95 | 31.20 | 1,119,778 | +0.19(+0.63%) |
Nov 25, 2003 | 31.11 | 31.21 | 30.88 | 31.01 | 1,350,039 | -0.14(-0.45%) |
Nov 24, 2003 | 30.84 | 31.41 | 30.76 | 31.15 | 1,190,178 | +0.31(+0.99%) |
Nov 21, 2003 | 30.59 | 30.91 | 30.59 | 30.84 | 1,082,352 | +0.25(+0.82%) |
Nov 20, 2003 | 31.06 | 31.08 | 30.57 | 30.59 | 1,219,118 | -0.45(-1.45%) |
Nov 19, 2003 | 30.90 | 31.10 | 30.75 | 31.04 | 1,343,124 | +0.26(+0.86%) |
Nov 18, 2003 | 31.32 | 31.42 | 30.78 | 30.78 | 1,765,796 | -0.50(-1.60%) |
Nov 17, 2003 | 31.37 | 31.46 | 31.03 | 31.28 | 1,483,591 | -0.24(-0.75%) |
Nov 14, 2003 | 32.57 | 32.57 | 31.46 | 31.51 | 1,717,525 | -0.92(-2.82%) |
Nov 13, 2003 | 32.54 | 32.64 | 32.29 | 32.43 | 847,414 | -0.20(-0.62%) |
Nov 12, 2003 | 32.34 | 32.65 | 32.25 | 32.63 | 665,336 | +0.21(+0.64%) |
Nov 11, 2003 | 32.48 | 32.53 | 32.25 | 32.42 | 670,061 | -0.06(-0.19%) |
Nov 10, 2003 | 32.91 | 32.95 | 32.18 | 32.48 | 1,003,512 | -0.14(-0.43%) |
Nov 07, 2003 | 32.60 | 33.14 | 32.59 | 32.62 | 1,615,348 | +0.10(+0.32%) |
Nov 06, 2003 | 31.94 | 32.54 | 31.78 | 32.52 | 1,019,743 | +0.56(+1.76%) |
Nov 05, 2003 | 32.23 | 32.29 | 31.73 | 31.96 | 1,820,346 | -0.39(-1.20%) |
Nov 04, 2003 | 32.53 | 32.60 | 32.25 | 32.35 | 746,988 | -0.22(-0.66%) |
Nov 03, 2003 | 32.28 | 32.64 | 32.01 | 32.56 | 862,199 | +0.31(+0.95%) |
Oct 31, 2003 | 32.23 | 32.39 | 32.09 | 32.25 | 733,771 | +0.17(+0.52%) |
Oct 30, 2003 | 32.11 | 32.44 | 32.08 | 32.09 | 699,949 | -0.02(-0.06%) |
Oct 29, 2003 | 32.15 | 32.26 | 31.94 | 32.11 | 1,155,579 | -0.15(-0.45%) |
Oct 28, 2003 | 32.00 | 32.32 | 31.94 | 32.25 | 1,598,733 | +0.27(+0.85%) |
Oct 27, 2003 | 31.97 | 32.36 | 31.82 | 31.98 | 1,157,636 | +0.22(+0.70%) |
Oct 24, 2003 | 31.55 | 31.80 | 31.25 | 31.76 | 1,222,221 | +0.10(+0.31%) |
Oct 23, 2003 | 31.58 | 31.87 | 31.32 | 31.67 | 1,362,781 | -0.08(-0.24%) |
Oct 22, 2003 | 32.39 | 32.39 | 31.68 | 31.74 | 1,325,299 | -0.75(-2.31%) |
Oct 21, 2003 | 32.59 | 32.73 | 32.35 | 32.49 | 1,569,227 | -0.08(-0.23%) |
Oct 20, 2003 | 32.48 | 32.74 | 32.30 | 32.57 | 1,077,306 | +0.13(+0.41%) |
Oct 17, 2003 | 32.88 | 33.05 | 32.18 | 32.44 | 2,243,789 | -0.78(-2.34%) |
Oct 16, 2003 | 33.31 | 33.45 | 33.00 | 33.21 | 889,207 | -0.10(-0.29%) |
Oct 15, 2003 | 33.43 | 33.82 | 32.94 | 33.31 | 2,574,139 | +0.20(+0.61%) |
Oct 14, 2003 | 32.26 | 33.27 | 32.22 | 33.11 | 2,593,153 | +0.62(+1.92%) |
Oct 13, 2003 | 31.77 | 32.50 | 31.70 | 32.48 | 703,739 | +0.75(+2.36%) |
Oct 10, 2003 | 31.82 | 31.94 | 31.55 | 31.73 | 814,738 | -0.11(-0.35%) |
Oct 09, 2003 | 31.67 | 32.24 | 31.65 | 31.85 | 1,597,887 | +0.38(+1.21%) |
Oct 08, 2003 | 31.61 | 31.75 | 31.36 | 31.46 | 1,449,856 | -0.07(-0.22%) |
Oct 07, 2003 | 31.39 | 31.56 | 30.91 | 31.53 | 2,131,695 | +0.24(+0.75%) |
Oct 06, 2003 | 30.76 | 31.46 | 30.52 | 31.30 | 2,402,205 | +1.05(+3.49%) |
Oct 03, 2003 | 30.33 | 30.83 | 30.00 | 30.24 | 2,128,534 | +0.44(+1.47%) |
Oct 02, 2003 | 29.96 | 29.97 | 29.41 | 29.81 | 2,499,306 | -0.39(-1.29%) |