Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.66 | 31.62 | 30.45 | 30.60 | 1,184,362 | +0.10(+0.31%) |
Dec 30, 2003 | 30.14 | 30.62 | 30.14 | 30.50 | 1,289,263 | +0.10(+0.34%) |
Dec 29, 2003 | 30.22 | 30.48 | 30.13 | 30.40 | 1,722,537 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.40 | 30.22 | 30.36 | 434,898 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.45 | 30.03 | 30.36 | 952,363 | +0.47(+1.56%) |
Dec 23, 2003 | 29.82 | 30.00 | 29.71 | 29.89 | 2,244,604 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.65 | 29.11 | 29.65 | 2,008,138 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.47 | 29.29 | 2,678,419 | +0.73(+2.56%) |
Dec 18, 2003 | 28.46 | 28.74 | 28.26 | 28.55 | 1,803,074 | +0.08(+0.29%) |
Dec 17, 2003 | 28.28 | 28.45 | 28.16 | 28.47 | 1,599,769 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.28 | 28.07 | 28.28 | 1,723,620 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.96 | 28.07 | 28.16 | 1,161,623 | -0.49(-1.70%) |
Dec 12, 2003 | 28.44 | 28.69 | 28.27 | 28.64 | 869,931 | +0.20(+0.70%) |
Dec 11, 2003 | 28.37 | 28.60 | 28.21 | 28.44 | 1,155,938 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.58 | 28.15 | 28.22 | 1,808,488 | -0.44(-1.55%) |
Dec 09, 2003 | 28.92 | 28.99 | 28.69 | 28.67 | 2,355,596 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.85 | 28.52 | 28.80 | 1,553,207 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.53 | 28.60 | 2,079,876 | +0.30(+1.07%) |
Dec 04, 2003 | 28.07 | 28.39 | 28.07 | 28.30 | 1,995,279 | +0.22(+0.79%) |
Dec 03, 2003 | 28.30 | 28.57 | 27.97 | 28.07 | 1,793,869 | -0.24(-0.84%) |
Dec 02, 2003 | 27.78 | 28.98 | 27.78 | 28.31 | 4,176,537 | +0.92(+3.37%) |
Dec 01, 2003 | 27.04 | 27.52 | 26.89 | 27.39 | 2,081,500 | +0.46(+1.70%) |
Nov 28, 2003 | 26.78 | 26.93 | 26.63 | 26.93 | 480,512 | +0.15(+0.55%) |
Nov 26, 2003 | 26.48 | 26.82 | 26.37 | 26.78 | 1,462,519 | +0.30(+1.14%) |
Nov 25, 2003 | 25.50 | 26.68 | 25.50 | 26.48 | 2,496,501 | +0.98(+3.82%) |
Nov 24, 2003 | 25.54 | 25.60 | 25.33 | 25.50 | 1,657,431 | +0.18(+0.73%) |
Nov 21, 2003 | 25.23 | 25.53 | 25.25 | 25.32 | 1,338,533 | +0.09(+0.35%) |
Nov 20, 2003 | 25.38 | 25.54 | 25.13 | 25.23 | 1,582,985 | -0.15(-0.58%) |
Nov 19, 2003 | 25.47 | 25.46 | 25.36 | 25.38 | 1,362,355 | -0.09(-0.35%) |
Nov 18, 2003 | 25.75 | 25.78 | 25.41 | 25.47 | 832,031 | -0.24(-0.92%) |
Nov 17, 2003 | 25.39 | 25.76 | 25.12 | 25.70 | 1,290,752 | -0.07(-0.26%) |
Nov 14, 2003 | 26.07 | 26.27 | 25.84 | 25.77 | 1,971,592 | -0.38(-1.44%) |
Nov 13, 2003 | 26.35 | 26.49 | 26.03 | 26.15 | 1,120,881 | -0.18(-0.70%) |
Nov 12, 2003 | 26.09 | 26.44 | 25.88 | 26.33 | 2,100,721 | +0.28(+1.08%) |
Nov 11, 2003 | 25.61 | 26.10 | 25.58 | 26.05 | 2,024,245 | +0.30(+1.18%) |
Nov 10, 2003 | 25.56 | 25.76 | 25.25 | 25.75 | 1,629,954 | +0.22(+0.87%) |
Nov 07, 2003 | 25.93 | 25.96 | 25.40 | 25.53 | 1,839,349 | -0.55(-2.10%) |
Nov 06, 2003 | 26.08 | 26.15 | 25.86 | 26.07 | 1,260,568 | +0.01(+0.03%) |
Nov 05, 2003 | 26.32 | 26.37 | 25.74 | 26.06 | 1,655,807 | -0.59(-2.22%) |
Nov 04, 2003 | 26.76 | 26.76 | 26.61 | 26.66 | 912,472 | -0.38(-1.39%) |
Nov 03, 2003 | 26.60 | 27.04 | 26.64 | 27.03 | 1,300,257 | +0.44(+1.64%) |
Oct 31, 2003 | 26.48 | 26.70 | 26.29 | 26.60 | 2,138,215 | +0.17(+0.64%) |
Oct 30, 2003 | 26.52 | 26.52 | 26.05 | 26.43 | 1,553,207 | -0.06(-0.22%) |
Oct 29, 2003 | 25.11 | 26.53 | 24.79 | 26.49 | 4,346,679 | +1.50(+6.00%) |
Oct 28, 2003 | 25.24 | 25.24 | 24.72 | 24.99 | 2,345,850 | -0.31(-1.23%) |
Oct 27, 2003 | 25.23 | 25.36 | 24.94 | 25.30 | 1,313,627 | +0.13(+0.53%) |
Oct 24, 2003 | 25.12 | 25.24 | 24.95 | 25.16 | 901,063 | -0.09(-0.35%) |
Oct 23, 2003 | 24.80 | 25.36 | 24.79 | 25.25 | 1,377,380 | +0.45(+1.82%) |
Oct 22, 2003 | 25.44 | 25.44 | 24.68 | 24.80 | 2,011,792 | -0.64(-2.50%) |
Oct 21, 2003 | 25.29 | 25.82 | 25.19 | 25.44 | 2,684,646 | +0.21(+0.82%) |
Oct 20, 2003 | 25.11 | 25.25 | 24.88 | 25.23 | 2,221,594 | +0.14(+0.56%) |
Oct 17, 2003 | 25.12 | 25.16 | 24.77 | 25.09 | 3,986,768 | -0.74(-2.86%) |
Oct 16, 2003 | 26.12 | 26.14 | 25.72 | 25.83 | 1,601,394 | -0.18(-0.71%) |
Oct 15, 2003 | 25.92 | 26.01 | 25.71 | 26.01 | 2,011,928 | +0.18(+0.72%) |
Oct 14, 2003 | 25.67 | 25.76 | 25.50 | 25.83 | 935,037 | +0.35(+1.39%) |
Oct 13, 2003 | 25.13 | 25.55 | 25.19 | 25.47 | 1,038,178 | +0.34(+1.35%) |
Oct 10, 2003 | 25.48 | 25.41 | 24.94 | 25.13 | 2,124,544 | -0.35(-1.36%) |
Oct 09, 2003 | 25.86 | 25.97 | 25.16 | 25.48 | 1,839,890 | -0.34(-1.32%) |
Oct 08, 2003 | 25.86 | 25.86 | 25.71 | 25.82 | 2,028,306 | +0.09(+0.34%) |
Oct 07, 2003 | 25.75 | 25.77 | 25.30 | 25.73 | 2,286,158 | -0.16(-0.63%) |
Oct 06, 2003 | 25.86 | 25.89 | 25.58 | 25.89 | 1,233,767 | +0.04(+0.14%) |
Oct 03, 2003 | 25.82 | 25.82 | 25.82 | 25.86 | 2,779,259 | +0.44(+1.74%) |
Oct 02, 2003 | 25.20 | 25.47 | 25.12 | 25.41 | 1,669,613 | +0.32(+1.27%) |