Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.67 | 31.63 | 30.45 | 30.61 | 1,184,069 | +0.10(+0.31%) |
Dec 30, 2003 | 30.15 | 30.63 | 30.15 | 30.51 | 1,288,944 | +0.10(+0.34%) |
Dec 29, 2003 | 30.23 | 30.48 | 30.14 | 30.41 | 1,722,110 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.41 | 30.22 | 30.36 | 434,790 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.46 | 30.04 | 30.36 | 952,127 | +0.47(+1.56%) |
Dec 23, 2003 | 29.83 | 30.00 | 29.71 | 29.90 | 2,244,048 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.66 | 29.12 | 29.66 | 2,007,640 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.48 | 29.29 | 2,677,756 | +0.73(+2.56%) |
Dec 18, 2003 | 28.47 | 28.75 | 28.27 | 28.56 | 1,802,627 | +0.08(+0.29%) |
Dec 17, 2003 | 28.29 | 28.46 | 28.17 | 28.48 | 1,599,373 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.29 | 28.08 | 28.29 | 1,723,193 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.97 | 28.08 | 28.16 | 1,161,335 | -0.49(-1.70%) |
Dec 12, 2003 | 28.45 | 28.70 | 28.28 | 28.65 | 869,715 | +0.20(+0.70%) |
Dec 11, 2003 | 28.38 | 28.61 | 28.22 | 28.45 | 1,155,651 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.59 | 28.16 | 28.23 | 1,808,040 | -0.44(-1.55%) |
Dec 09, 2003 | 28.93 | 29.00 | 28.69 | 28.67 | 2,355,012 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.86 | 28.53 | 28.81 | 1,552,822 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.54 | 28.61 | 2,079,361 | +0.30(+1.07%) |
Dec 04, 2003 | 28.08 | 28.40 | 28.08 | 28.30 | 1,994,784 | +0.22(+0.79%) |
Dec 03, 2003 | 28.31 | 28.58 | 27.98 | 28.08 | 1,793,425 | -0.24(-0.84%) |
Dec 02, 2003 | 27.79 | 28.99 | 27.79 | 28.32 | 4,175,502 | +0.92(+3.37%) |
Dec 01, 2003 | 27.05 | 27.53 | 26.90 | 27.39 | 2,080,985 | +0.46(+1.70%) |
Nov 28, 2003 | 26.79 | 26.94 | 26.64 | 26.94 | 480,393 | +0.15(+0.55%) |
Nov 26, 2003 | 26.48 | 26.82 | 26.38 | 26.79 | 1,462,156 | +0.30(+1.14%) |
Nov 25, 2003 | 25.51 | 26.68 | 25.51 | 26.48 | 2,495,883 | +0.98(+3.82%) |
Nov 24, 2003 | 25.55 | 25.61 | 25.34 | 25.51 | 1,657,020 | +0.18(+0.73%) |
Nov 21, 2003 | 25.24 | 25.53 | 25.26 | 25.32 | 1,338,201 | +0.09(+0.35%) |
Nov 20, 2003 | 25.38 | 25.55 | 25.14 | 25.24 | 1,582,593 | -0.15(-0.58%) |
Nov 19, 2003 | 25.47 | 25.47 | 25.36 | 25.38 | 1,362,018 | -0.09(-0.35%) |
Nov 18, 2003 | 25.76 | 25.79 | 25.42 | 25.47 | 831,825 | -0.24(-0.92%) |
Nov 17, 2003 | 25.40 | 25.77 | 25.13 | 25.71 | 1,290,432 | -0.07(-0.26%) |
Nov 14, 2003 | 26.08 | 26.28 | 25.85 | 25.78 | 1,971,103 | -0.38(-1.44%) |
Nov 13, 2003 | 26.36 | 26.49 | 26.03 | 26.15 | 1,120,603 | -0.18(-0.70%) |
Nov 12, 2003 | 26.10 | 26.45 | 25.89 | 26.34 | 2,100,200 | +0.28(+1.08%) |
Nov 11, 2003 | 25.61 | 26.11 | 25.58 | 26.06 | 2,023,743 | +0.30(+1.18%) |
Nov 10, 2003 | 25.57 | 25.77 | 25.26 | 25.75 | 1,629,550 | +0.22(+0.87%) |
Nov 07, 2003 | 25.94 | 25.97 | 25.41 | 25.53 | 1,838,893 | -0.55(-2.10%) |
Nov 06, 2003 | 26.09 | 26.16 | 25.86 | 26.08 | 1,260,255 | +0.01(+0.03%) |
Nov 05, 2003 | 26.32 | 26.38 | 25.75 | 26.07 | 1,655,396 | -0.59(-2.22%) |
Nov 04, 2003 | 26.77 | 26.77 | 26.62 | 26.66 | 912,246 | -0.38(-1.39%) |
Nov 03, 2003 | 26.60 | 27.05 | 26.65 | 27.04 | 1,299,935 | +0.44(+1.64%) |
Oct 31, 2003 | 26.48 | 26.71 | 26.29 | 26.60 | 2,137,685 | +0.17(+0.64%) |
Oct 30, 2003 | 26.53 | 26.53 | 26.06 | 26.43 | 1,552,822 | -0.06(-0.22%) |
Oct 29, 2003 | 25.12 | 26.54 | 24.80 | 26.49 | 4,345,602 | +1.50(+6.00%) |
Oct 28, 2003 | 25.25 | 25.25 | 24.73 | 24.99 | 2,345,269 | -0.31(-1.23%) |
Oct 27, 2003 | 25.24 | 25.36 | 24.95 | 25.30 | 1,313,302 | +0.13(+0.53%) |
Oct 24, 2003 | 25.13 | 25.25 | 24.96 | 25.17 | 900,840 | -0.09(-0.35%) |
Oct 23, 2003 | 24.81 | 25.36 | 24.79 | 25.26 | 1,377,038 | +0.45(+1.82%) |
Oct 22, 2003 | 25.44 | 25.44 | 24.68 | 24.81 | 2,011,294 | -0.64(-2.50%) |
Oct 21, 2003 | 25.30 | 25.83 | 25.19 | 25.44 | 2,683,980 | +0.21(+0.82%) |
Oct 20, 2003 | 25.12 | 25.26 | 24.89 | 25.24 | 2,221,043 | +0.14(+0.56%) |
Oct 17, 2003 | 25.13 | 25.16 | 24.78 | 25.10 | 3,985,780 | -0.74(-2.86%) |
Oct 16, 2003 | 26.12 | 26.14 | 25.73 | 25.83 | 1,600,997 | -0.18(-0.71%) |
Oct 15, 2003 | 25.93 | 26.02 | 25.72 | 26.02 | 2,011,429 | +0.18(+0.72%) |
Oct 14, 2003 | 25.67 | 25.77 | 25.50 | 25.83 | 934,805 | +0.35(+1.39%) |
Oct 13, 2003 | 25.14 | 25.56 | 25.20 | 25.48 | 1,037,921 | +0.34(+1.35%) |
Oct 10, 2003 | 25.49 | 25.42 | 24.95 | 25.14 | 2,124,017 | -0.35(-1.36%) |
Oct 09, 2003 | 25.86 | 25.98 | 25.16 | 25.49 | 1,839,434 | -0.34(-1.32%) |
Oct 08, 2003 | 25.86 | 25.86 | 25.72 | 25.83 | 2,027,803 | +0.09(+0.34%) |
Oct 07, 2003 | 25.75 | 25.78 | 25.30 | 25.74 | 2,285,592 | -0.16(-0.63%) |
Oct 06, 2003 | 25.86 | 25.90 | 25.59 | 25.90 | 1,233,462 | +0.04(+0.14%) |
Oct 03, 2003 | 25.83 | 25.83 | 25.83 | 25.86 | 2,778,571 | +0.44(+1.74%) |
Oct 02, 2003 | 25.21 | 25.47 | 25.13 | 25.42 | 1,669,199 | +0.32(+1.27%) |