Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.65 | 34.30 | 33.65 | 33.75 | 2,203,200 | +0.00(+0.00%) |
Dec 30, 2003 | 34.60 | 34.72 | 33.50 | 33.75 | 2,773,380 | -0.79(-2.29%) |
Dec 29, 2003 | 33.89 | 34.66 | 33.63 | 34.54 | 3,820,408 | +0.77(+2.28%) |
Dec 26, 2003 | 33.22 | 34.26 | 33.17 | 33.77 | 2,432,254 | +0.52(+1.56%) |
Dec 24, 2003 | 32.24 | 33.50 | 32.00 | 33.25 | 2,528,174 | +0.75(+2.31%) |
Dec 23, 2003 | 31.96 | 32.51 | 31.57 | 32.50 | 2,906,843 | +0.72(+2.27%) |
Dec 22, 2003 | 32.73 | 33.18 | 31.14 | 31.78 | 5,282,716 | -0.72(-2.22%) |
Dec 19, 2003 | 32.56 | 32.90 | 32.04 | 32.50 | 3,035,843 | -0.04(-0.12%) |
Dec 18, 2003 | 33.19 | 33.57 | 32.20 | 32.54 | 4,189,720 | -0.56(-1.69%) |
Dec 17, 2003 | 32.38 | 33.45 | 31.71 | 33.10 | 5,111,731 | +0.57(+1.75%) |
Dec 16, 2003 | 32.54 | 32.91 | 31.16 | 32.53 | 6,950,774 | +0.25(+0.77%) |
Dec 15, 2003 | 35.00 | 35.06 | 32.12 | 32.28 | 6,053,723 | -1.55(-4.58%) |
Dec 12, 2003 | 33.55 | 34.00 | 32.85 | 33.83 | 5,980,989 | +0.59(+1.77%) |
Dec 11, 2003 | 31.35 | 33.38 | 31.12 | 33.24 | 6,208,100 | +2.15(+6.92%) |
Dec 10, 2003 | 31.98 | 32.57 | 30.37 | 31.09 | 6,576,614 | -0.57(-1.80%) |
Dec 09, 2003 | 33.18 | 33.40 | 31.49 | 31.66 | 6,760,723 | -1.31(-3.97%) |
Dec 08, 2003 | 32.73 | 33.39 | 31.91 | 32.97 | 5,122,314 | +0.05(+0.15%) |
Dec 05, 2003 | 34.10 | 34.27 | 33.05 | 32.92 | 4,621,405 | -1.18(-3.46%) |
Dec 04, 2003 | 34.13 | 34.43 | 32.85 | 34.10 | 6,134,562 | +0.30(+0.89%) |
Dec 03, 2003 | 36.40 | 36.44 | 33.70 | 33.80 | 6,664,595 | -2.23(-6.19%) |
Dec 02, 2003 | 36.08 | 36.62 | 35.69 | 36.03 | 4,615,102 | -0.15(-0.41%) |
Dec 01, 2003 | 35.58 | 36.25 | 35.18 | 36.18 | 7,103,775 | +1.18(+3.37%) |
Nov 28, 2003 | 34.63 | 35.02 | 34.51 | 35.00 | 1,485,169 | +0.18(+0.52%) |
Nov 26, 2003 | 35.32 | 35.45 | 34.20 | 34.82 | 6,840,693 | -0.17(-0.49%) |
Nov 25, 2003 | 35.43 | 35.79 | 34.04 | 34.99 | 10,482,844 | +0.38(+1.10%) |
Nov 24, 2003 | 32.88 | 34.87 | 32.39 | 34.61 | 10,388,960 | +2.66(+8.33%) |
Nov 21, 2003 | 32.60 | 34.03 | 31.75 | 31.95 | 9,753,375 | -0.65(-1.99%) |
Nov 20, 2003 | 30.70 | 33.73 | 30.53 | 32.60 | 15,268,674 | +1.63(+5.26%) |
Nov 19, 2003 | 31.27 | 31.90 | 29.64 | 30.97 | 9,979,335 | -0.04(-0.13%) |
Nov 18, 2003 | 32.58 | 32.68 | 30.89 | 31.01 | 7,686,744 | -0.37(-1.18%) |
Nov 17, 2003 | 32.99 | 33.00 | 31.28 | 31.38 | 16,874,248 | -3.05(-8.86%) |
Nov 14, 2003 | 36.02 | 36.42 | 34.21 | 34.43 | 5,837,717 | -1.55(-4.31%) |
Nov 13, 2003 | 36.70 | 37.40 | 35.81 | 35.98 | 5,509,063 | -0.86(-2.33%) |
Nov 12, 2003 | 35.80 | 37.20 | 35.37 | 36.84 | 7,583,534 | +1.58(+4.48%) |
Nov 11, 2003 | 37.44 | 37.55 | 35.13 | 35.26 | 8,434,104 | -2.33(-6.20%) |
Nov 10, 2003 | 39.16 | 39.17 | 37.51 | 37.59 | 5,540,662 | -1.09(-2.82%) |
Nov 07, 2003 | 38.93 | 39.39 | 36.75 | 38.68 | 11,610,753 | +0.46(+1.20%) |
Nov 06, 2003 | 40.06 | 40.41 | 37.78 | 38.22 | 7,954,902 | -2.03(-5.04%) |
Nov 05, 2003 | 41.10 | 41.32 | 39.85 | 40.25 | 4,833,605 | -0.98(-2.38%) |
Nov 04, 2003 | 41.08 | 42.20 | 40.67 | 41.23 | 6,871,989 | +0.37(+0.91%) |
Nov 03, 2003 | 39.57 | 40.98 | 39.03 | 40.86 | 7,941,814 | +2.21(+5.72%) |
Oct 31, 2003 | 40.78 | 41.00 | 38.57 | 38.65 | 10,507,416 | -1.51(-3.76%) |
Oct 30, 2003 | 41.50 | 42.93 | 39.90 | 40.16 | 9,887,445 | -1.34(-3.23%) |
Oct 29, 2003 | 41.61 | 42.80 | 40.26 | 41.50 | 17,113,286 | -2.07(-4.75%) |
Oct 28, 2003 | 45.60 | 46.27 | 42.41 | 43.57 | 23,224,764 | +0.15(+0.35%) |
Oct 27, 2003 | 43.83 | 43.88 | 42.35 | 43.42 | 17,043,800 | +1.42(+3.38%) |
Oct 24, 2003 | 38.65 | 42.15 | 38.50 | 42.00 | 17,839,100 | +4.72(+12.66%) |
Oct 23, 2003 | 37.44 | 38.53 | 36.34 | 37.28 | 10,374,300 | -0.90(-2.36%) |
Oct 22, 2003 | 37.23 | 38.98 | 37.10 | 38.18 | 10,138,600 | +0.48(+1.27%) |
Oct 21, 2003 | 41.35 | 42.45 | 37.52 | 37.70 | 16,410,012 | -3.76(-9.07%) |
Oct 20, 2003 | 40.25 | 41.48 | 39.85 | 41.46 | 7,120,490 | +1.46(+3.65%) |
Oct 17, 2003 | 41.03 | 41.66 | 39.80 | 40.00 | 8,649,742 | -1.61(-3.87%) |
Oct 16, 2003 | 39.37 | 41.67 | 38.21 | 41.61 | 11,080,017 | +2.24(+5.69%) |
Oct 15, 2003 | 42.56 | 42.98 | 39.06 | 39.37 | 10,883,916 | -2.54(-6.06%) |
Oct 14, 2003 | 41.79 | 42.60 | 41.20 | 41.91 | 5,523,566 | +0.00(+0.00%) |
Oct 13, 2003 | 42.32 | 42.45 | 40.84 | 41.91 | 5,650,527 | +0.39(+0.94%) |
Oct 10, 2003 | 41.27 | 41.87 | 40.30 | 41.52 | 9,404,916 | +0.46(+1.12%) |
Oct 09, 2003 | 42.81 | 43.79 | 40.75 | 41.06 | 12,339,007 | -0.62(-1.49%) |
Oct 08, 2003 | 40.95 | 41.89 | 40.19 | 41.68 | 10,188,997 | +0.97(+2.38%) |
Oct 07, 2003 | 40.52 | 41.54 | 39.77 | 40.71 | 11,623,006 | -0.04(-0.10%) |
Oct 06, 2003 | 38.26 | 40.85 | 38.12 | 40.75 | 10,772,468 | +3.05(+8.09%) |
Oct 03, 2003 | 39.25 | 39.39 | 37.30 | 37.70 | 11,178,741 | +0.23(+0.61%) |
Oct 02, 2003 | 35.20 | 37.73 | 35.12 | 37.47 | 14,655,352 | +2.21(+6.27%) |