Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.04 | 33.28 | 33.02 | 33.21 | 323,451 | -0.04(-0.12%) |
Dec 30, 2003 | 33.00 | 33.25 | 32.95 | 33.24 | 678,955 | +0.30(+0.90%) |
Dec 29, 2003 | 32.76 | 33.01 | 32.72 | 32.95 | 499,063 | +0.10(+0.29%) |
Dec 26, 2003 | 32.81 | 32.99 | 32.76 | 32.85 | 119,441 | -0.01(-0.03%) |
Dec 24, 2003 | 32.95 | 33.03 | 32.82 | 32.86 | 295,888 | -0.04(-0.12%) |
Dec 23, 2003 | 32.85 | 32.91 | 32.81 | 32.90 | 288,370 | +0.11(+0.32%) |
Dec 22, 2003 | 32.75 | 32.80 | 32.56 | 32.79 | 514,202 | +0.18(+0.56%) |
Dec 19, 2003 | 32.62 | 32.84 | 32.37 | 32.61 | 675,092 | +0.29(+0.89%) |
Dec 18, 2003 | 31.99 | 32.34 | 31.99 | 32.33 | 742,330 | +0.38(+1.20%) |
Dec 17, 2003 | 31.77 | 32.08 | 31.69 | 31.94 | 1,087,289 | -0.14(-0.45%) |
Dec 16, 2003 | 31.88 | 32.10 | 31.66 | 32.09 | 443,518 | -0.02(-0.06%) |
Dec 15, 2003 | 32.56 | 32.56 | 31.99 | 32.11 | 717,586 | +0.24(+0.75%) |
Dec 12, 2003 | 31.99 | 32.12 | 31.54 | 31.87 | 501,568 | +0.08(+0.24%) |
Dec 11, 2003 | 31.27 | 31.88 | 31.22 | 31.79 | 664,965 | +0.57(+1.84%) |
Dec 10, 2003 | 31.35 | 31.38 | 31.07 | 31.21 | 1,711,014 | -0.47(-1.48%) |
Dec 09, 2003 | 32.18 | 32.18 | 31.65 | 31.68 | 739,198 | -0.70(-2.16%) |
Dec 08, 2003 | 32.03 | 32.39 | 31.85 | 32.38 | 733,769 | +0.21(+0.65%) |
Dec 05, 2003 | 32.59 | 32.59 | 32.26 | 32.17 | 1,241,811 | -0.41(-1.26%) |
Dec 04, 2003 | 33.04 | 33.04 | 32.41 | 32.58 | 1,026,316 | -0.34(-1.02%) |
Dec 03, 2003 | 32.90 | 33.42 | 32.74 | 32.92 | 928,173 | +0.20(+0.61%) |
Dec 02, 2003 | 32.70 | 32.84 | 32.56 | 32.72 | 858,952 | +0.13(+0.41%) |
Dec 01, 2003 | 32.90 | 32.61 | 32.13 | 32.58 | 3,229,189 | -0.32(-0.96%) |
Nov 28, 2003 | 32.96 | 33.24 | 32.90 | 32.90 | 172,166 | -0.01(-0.03%) |
Nov 26, 2003 | 32.53 | 32.94 | 32.53 | 32.91 | 439,655 | +0.49(+1.51%) |
Nov 25, 2003 | 32.52 | 32.84 | 32.38 | 32.42 | 1,478,396 | -0.81(-2.45%) |
Nov 24, 2003 | 32.73 | 33.27 | 32.73 | 33.24 | 1,404,476 | +0.79(+2.42%) |
Nov 21, 2003 | 32.70 | 32.83 | 32.37 | 32.45 | 977,453 | +0.22(+0.68%) |
Nov 20, 2003 | 32.71 | 32.88 | 32.23 | 32.23 | 1,188,668 | -0.69(-2.09%) |
Nov 19, 2003 | 32.68 | 33.23 | 32.68 | 32.92 | 1,009,402 | -0.60(-1.80%) |
Nov 18, 2003 | 33.91 | 34.10 | 33.33 | 33.52 | 947,906 | +0.26(+0.78%) |
Nov 17, 2003 | 33.19 | 33.27 | 32.85 | 33.26 | 888,917 | -0.31(-0.91%) |
Nov 14, 2003 | 34.16 | 34.30 | 33.56 | 33.57 | 749,430 | -1.00(-2.88%) |
Nov 13, 2003 | 34.62 | 34.72 | 34.43 | 34.57 | 583,841 | -0.25(-0.72%) |
Nov 12, 2003 | 34.38 | 34.94 | 34.38 | 34.82 | 623,620 | +0.38(+1.11%) |
Nov 11, 2003 | 34.17 | 34.64 | 34.17 | 34.43 | 551,370 | -0.55(-1.56%) |
Nov 10, 2003 | 35.14 | 35.49 | 34.93 | 34.98 | 704,535 | +0.34(+1.00%) |
Nov 07, 2003 | 34.62 | 34.87 | 34.54 | 34.63 | 680,104 | +0.23(+0.67%) |
Nov 06, 2003 | 34.38 | 34.48 | 34.32 | 34.40 | 1,028,821 | -0.81(-2.31%) |
Nov 05, 2003 | 34.21 | 35.33 | 34.90 | 35.22 | 892,362 | +0.98(+2.85%) |
Nov 04, 2003 | 34.21 | 34.75 | 34.10 | 34.24 | 654,420 | +0.08(+0.22%) |
Nov 03, 2003 | 33.71 | 34.32 | 33.96 | 34.16 | 733,429 | +0.45(+1.34%) |
Oct 31, 2003 | 33.59 | 33.76 | 33.49 | 33.71 | 603,678 | +0.10(+0.28%) |
Oct 30, 2003 | 34.42 | 34.43 | 33.61 | 33.62 | 1,221,556 | -0.79(-2.28%) |
Oct 29, 2003 | 35.15 | 35.15 | 34.37 | 34.40 | 1,336,403 | -0.79(-2.23%) |
Oct 28, 2003 | 34.10 | 35.34 | 34.10 | 35.19 | 1,806,859 | +1.25(+3.70%) |
Oct 27, 2003 | 33.58 | 34.23 | 33.55 | 33.93 | 1,031,640 | +1.09(+3.32%) |
Oct 24, 2003 | 33.24 | 33.32 | 32.54 | 32.84 | 1,445,195 | -0.19(-0.58%) |
Oct 23, 2003 | 33.28 | 33.67 | 32.68 | 33.03 | 3,737,857 | -2.55(-7.16%) |
Oct 22, 2003 | 35.63 | 36.14 | 35.34 | 35.58 | 1,507,421 | -0.78(-2.13%) |
Oct 21, 2003 | 36.30 | 36.32 | 36.13 | 36.36 | 970,563 | +0.11(+0.29%) |
Oct 20, 2003 | 36.01 | 36.32 | 35.93 | 36.25 | 956,259 | +0.43(+1.20%) |
Oct 17, 2003 | 36.40 | 36.43 | 35.73 | 35.82 | 927,756 | +0.27(+0.75%) |
Oct 16, 2003 | 35.18 | 35.77 | 35.15 | 35.55 | 854,671 | +0.84(+2.43%) |
Oct 15, 2003 | 34.86 | 34.97 | 34.67 | 34.71 | 843,187 | -0.25(-0.71%) |
Oct 14, 2003 | 34.96 | 34.96 | 34.72 | 34.96 | 1,047,823 | -0.24(-0.68%) |
Oct 13, 2003 | 35.05 | 35.42 | 35.15 | 35.20 | 585,094 | +0.15(+0.44%) |
Oct 10, 2003 | 34.85 | 35.11 | 34.75 | 35.05 | 816,354 | +0.91(+2.67%) |
Oct 09, 2003 | 33.73 | 34.68 | 33.73 | 34.14 | 1,517,131 | +0.42(+1.25%) |
Oct 08, 2003 | 33.76 | 33.91 | 33.63 | 33.71 | 1,075,700 | -0.72(-2.09%) |
Oct 07, 2003 | 34.75 | 34.47 | 34.10 | 34.43 | 1,850,187 | -0.32(-0.91%) |
Oct 06, 2003 | 35.01 | 35.01 | 34.62 | 34.75 | 734,708 | -0.26(-0.74%) |
Oct 03, 2003 | 35.20 | 35.20 | 34.86 | 35.01 | 949,994 | +1.02(+3.02%) |
Oct 02, 2003 | 33.95 | 34.02 | 33.79 | 33.98 | 899,044 | -0.31(-0.89%) |