Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.78 | 27.08 | 26.71 | 26.96 | 3,996,210 | +0.14(+0.51%) |
Dec 30, 2003 | 26.48 | 26.83 | 26.30 | 26.82 | 5,042,273 | +0.43(+1.61%) |
Dec 29, 2003 | 26.60 | 26.63 | 26.18 | 26.39 | 6,216,364 | -0.01(-0.02%) |
Dec 26, 2003 | 26.45 | 26.71 | 26.31 | 26.40 | 1,767,887 | -0.04(-0.14%) |
Dec 24, 2003 | 26.40 | 26.72 | 26.06 | 26.44 | 4,166,080 | -0.06(-0.23%) |
Dec 23, 2003 | 26.96 | 27.15 | 26.39 | 26.50 | 7,800,378 | -0.56(-2.06%) |
Dec 22, 2003 | 26.99 | 27.32 | 26.84 | 27.05 | 6,817,829 | +0.02(+0.09%) |
Dec 19, 2003 | 27.62 | 27.67 | 27.01 | 27.03 | 7,096,223 | -0.59(-2.15%) |
Dec 18, 2003 | 27.44 | 27.62 | 26.99 | 27.62 | 9,362,888 | +0.33(+1.21%) |
Dec 17, 2003 | 26.35 | 27.31 | 26.23 | 27.29 | 10,345,770 | +0.90(+3.41%) |
Dec 16, 2003 | 25.97 | 26.39 | 25.43 | 26.39 | 13,653,162 | +0.42(+1.62%) |
Dec 15, 2003 | 27.00 | 27.38 | 25.84 | 25.97 | 10,604,160 | -1.03(-3.80%) |
Dec 12, 2003 | 27.59 | 27.59 | 26.65 | 27.00 | 7,690,020 | -0.41(-1.51%) |
Dec 11, 2003 | 27.58 | 28.00 | 27.35 | 27.41 | 4,646,686 | -0.16(-0.59%) |
Dec 10, 2003 | 27.32 | 27.74 | 27.17 | 27.58 | 6,644,791 | +0.31(+1.14%) |
Dec 09, 2003 | 27.92 | 28.24 | 27.17 | 27.26 | 9,642,449 | -0.46(-1.64%) |
Dec 08, 2003 | 28.34 | 28.40 | 27.40 | 27.72 | 7,221,751 | -0.68(-2.41%) |
Dec 05, 2003 | 27.74 | 28.70 | 27.74 | 28.40 | 9,051,486 | +0.23(+0.83%) |
Dec 04, 2003 | 28.07 | 28.52 | 27.45 | 28.17 | 18,111,474 | +1.00(+3.69%) |
Dec 03, 2003 | 28.00 | 27.63 | 26.69 | 27.17 | 22,101,682 | -0.83(-2.96%) |
Dec 02, 2003 | 29.15 | 29.15 | 27.92 | 28.00 | 10,304,928 | -1.12(-3.85%) |
Dec 01, 2003 | 29.39 | 29.51 | 28.86 | 29.12 | 6,797,991 | +0.13(+0.46%) |
Nov 28, 2003 | 28.87 | 29.33 | 28.86 | 28.99 | 2,237,824 | +0.13(+0.46%) |
Nov 26, 2003 | 29.39 | 29.39 | 28.61 | 28.85 | 6,680,799 | -0.39(-1.33%) |
Nov 25, 2003 | 29.72 | 29.72 | 29.24 | 29.24 | 5,718,254 | -0.60(-2.01%) |
Nov 24, 2003 | 29.54 | 30.01 | 29.37 | 29.84 | 6,912,516 | +0.52(+1.78%) |
Nov 21, 2003 | 29.94 | 30.14 | 29.26 | 29.32 | 7,339,610 | -0.62(-2.06%) |
Nov 20, 2003 | 29.99 | 30.31 | 29.84 | 29.94 | 9,352,719 | +0.59(+2.02%) |
Nov 19, 2003 | 29.51 | 29.69 | 29.03 | 29.35 | 7,515,482 | -0.15(-0.51%) |
Nov 18, 2003 | 30.59 | 30.65 | 29.43 | 29.50 | 8,409,345 | -1.03(-3.36%) |
Nov 17, 2003 | 30.47 | 31.07 | 29.95 | 30.52 | 7,235,421 | -0.55(-1.78%) |
Nov 14, 2003 | 30.34 | 31.39 | 30.89 | 31.07 | 10,346,103 | +0.73(+2.41%) |
Nov 13, 2003 | 30.42 | 30.98 | 29.99 | 30.34 | 8,666,735 | -0.08(-0.26%) |
Nov 12, 2003 | 30.07 | 30.62 | 29.94 | 30.42 | 6,862,505 | +0.35(+1.16%) |
Nov 11, 2003 | 30.42 | 31.01 | 29.94 | 30.07 | 7,128,730 | -0.31(-1.03%) |
Nov 10, 2003 | 31.14 | 31.13 | 29.92 | 30.38 | 10,110,385 | -0.76(-2.43%) |
Nov 07, 2003 | 31.73 | 32.02 | 31.13 | 31.14 | 7,872,894 | -0.23(-0.75%) |
Nov 06, 2003 | 32.51 | 32.54 | 30.74 | 31.37 | 21,862,130 | -1.14(-3.51%) |
Nov 05, 2003 | 32.45 | 33.33 | 32.34 | 32.51 | 5,241,983 | -0.12(-0.37%) |
Nov 04, 2003 | 32.45 | 33.33 | 32.45 | 32.63 | 5,847,116 | -0.83(-2.49%) |
Nov 03, 2003 | 33.63 | 33.75 | 33.28 | 33.47 | 4,020,317 | -0.17(-0.50%) |
Oct 31, 2003 | 33.68 | 33.88 | 33.17 | 33.63 | 4,682,360 | -0.04(-0.12%) |
Oct 30, 2003 | 33.89 | 33.93 | 33.36 | 33.68 | 5,020,101 | -0.20(-0.60%) |
Oct 29, 2003 | 33.11 | 33.89 | 32.91 | 33.88 | 7,046,212 | +0.77(+2.32%) |
Oct 28, 2003 | 32.48 | 33.14 | 32.39 | 33.11 | 5,908,963 | +0.63(+1.94%) |
Oct 27, 2003 | 32.48 | 32.75 | 32.18 | 32.48 | 9,789,481 | +1.07(+3.40%) |
Oct 24, 2003 | 31.30 | 31.61 | 30.65 | 31.42 | 6,200,694 | +0.07(+0.21%) |
Oct 23, 2003 | 30.44 | 31.49 | 30.44 | 31.35 | 6,228,366 | +0.55(+1.79%) |
Oct 22, 2003 | 31.16 | 31.19 | 30.58 | 30.80 | 5,412,354 | -0.71(-2.25%) |
Oct 21, 2003 | 30.89 | 31.67 | 30.79 | 31.51 | 6,261,040 | +0.56(+1.82%) |
Oct 20, 2003 | 31.18 | 31.20 | 30.29 | 30.94 | 10,716,351 | -0.16(-0.50%) |
Oct 17, 2003 | 31.79 | 31.98 | 31.08 | 31.10 | 7,479,141 | -0.76(-2.39%) |
Oct 16, 2003 | 31.55 | 32.04 | 31.50 | 31.86 | 3,977,872 | +0.31(+0.97%) |
Oct 15, 2003 | 32.02 | 32.08 | 31.46 | 31.55 | 5,223,646 | -0.37(-1.16%) |
Oct 14, 2003 | 31.13 | 31.81 | 31.04 | 31.93 | 10,080,212 | +0.97(+3.12%) |
Oct 13, 2003 | 31.64 | 31.73 | 30.95 | 30.96 | 9,006,809 | -0.62(-1.98%) |
Oct 10, 2003 | 31.79 | 32.23 | 31.49 | 31.58 | 7,043,045 | -0.21(-0.66%) |
Oct 09, 2003 | 32.92 | 33.44 | 31.73 | 31.79 | 15,845,643 | -1.13(-3.43%) |
Oct 08, 2003 | 33.33 | 33.45 | 32.85 | 32.92 | 4,584,172 | -0.37(-1.12%) |
Oct 07, 2003 | 32.63 | 33.75 | 32.60 | 33.29 | 7,271,095 | +0.57(+1.74%) |
Oct 06, 2003 | 32.40 | 32.82 | 32.12 | 32.72 | 2,821,952 | +0.32(+0.98%) |
Oct 03, 2003 | 32.90 | 33.20 | 32.24 | 32.40 | 7,807,880 | +0.41(+1.29%) |
Oct 02, 2003 | 32.21 | 32.78 | 31.75 | 31.99 | 5,420,356 | -0.40(-1.24%) |