Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.56 | 32.75 | 31.94 | 32.16 | 1,621,400 | -0.40(-1.23%) |
Dec 30, 2003 | 32.55 | 33.08 | 32.44 | 32.56 | 1,362,600 | +0.07(+0.22%) |
Dec 29, 2003 | 32.15 | 32.53 | 31.87 | 32.49 | 1,520,400 | +0.46(+1.44%) |
Dec 26, 2003 | 32.20 | 32.30 | 31.90 | 32.03 | 643,000 | -0.23(-0.71%) |
Dec 24, 2003 | 31.55 | 32.28 | 31.53 | 32.26 | 893,100 | +0.74(+2.35%) |
Dec 23, 2003 | 31.79 | 31.79 | 31.34 | 31.52 | 2,162,700 | -0.66(-2.05%) |
Dec 22, 2003 | 31.60 | 32.24 | 31.44 | 32.18 | 2,256,700 | +0.48(+1.51%) |
Dec 19, 2003 | 32.08 | 32.27 | 31.43 | 31.70 | 2,851,600 | -0.43(-1.34%) |
Dec 18, 2003 | 30.40 | 32.20 | 30.40 | 32.13 | 4,178,500 | +1.78(+5.86%) |
Dec 17, 2003 | 30.52 | 30.57 | 30.08 | 30.35 | 2,450,000 | -0.23(-0.75%) |
Dec 16, 2003 | 30.52 | 30.96 | 30.41 | 30.58 | 1,952,100 | +0.08(+0.26%) |
Dec 15, 2003 | 30.90 | 31.03 | 30.47 | 30.50 | 1,822,300 | -0.48(-1.55%) |
Dec 12, 2003 | 30.03 | 31.13 | 30.06 | 30.98 | 2,057,300 | +0.95(+3.16%) |
Dec 11, 2003 | 30.10 | 30.11 | 29.65 | 30.03 | 1,843,600 | +0.03(+0.10%) |
Dec 10, 2003 | 30.31 | 30.60 | 29.95 | 30.00 | 2,246,700 | -0.37(-1.22%) |
Dec 09, 2003 | 30.50 | 30.64 | 30.24 | 30.37 | 1,593,000 | -0.01(-0.03%) |
Dec 08, 2003 | 30.00 | 30.36 | 29.73 | 30.38 | 1,714,800 | +0.24(+0.80%) |
Dec 05, 2003 | 29.60 | 30.14 | 29.59 | 30.14 | 1,952,700 | +0.55(+1.86%) |
Dec 04, 2003 | 28.95 | 30.08 | 28.90 | 29.59 | 3,053,100 | +0.73(+2.53%) |
Dec 03, 2003 | 30.12 | 30.12 | 28.74 | 28.86 | 2,671,300 | -0.64(-2.17%) |
Dec 02, 2003 | 29.02 | 29.52 | 29.00 | 29.50 | 2,361,100 | +0.57(+1.97%) |
Dec 01, 2003 | 28.97 | 29.21 | 28.87 | 28.93 | 2,010,300 | +0.07(+0.24%) |
Nov 28, 2003 | 28.74 | 28.96 | 28.73 | 28.86 | 1,047,200 | +0.02(+0.07%) |
Nov 26, 2003 | 28.35 | 28.99 | 28.35 | 28.84 | 2,060,100 | +0.51(+1.80%) |
Nov 25, 2003 | 28.20 | 28.50 | 28.20 | 28.33 | 3,218,200 | -0.03(-0.11%) |
Nov 24, 2003 | 28.50 | 28.56 | 28.01 | 28.36 | 2,042,900 | -0.14(-0.49%) |
Nov 21, 2003 | 28.71 | 28.73 | 28.34 | 28.50 | 2,463,600 | -0.25(-0.87%) |
Nov 20, 2003 | 28.70 | 29.20 | 28.69 | 28.75 | 1,404,100 | -0.11(-0.38%) |
Nov 19, 2003 | 28.95 | 29.00 | 28.63 | 28.86 | 1,613,800 | +0.07(+0.24%) |
Nov 18, 2003 | 29.10 | 29.19 | 28.72 | 28.79 | 3,021,800 | -0.21(-0.72%) |
Nov 17, 2003 | 29.03 | 29.65 | 28.86 | 29.00 | 2,106,900 | -0.65(-2.19%) |
Nov 14, 2003 | 29.39 | 29.85 | 29.39 | 29.65 | 1,737,900 | +0.17(+0.58%) |
Nov 13, 2003 | 29.59 | 29.65 | 29.21 | 29.48 | 2,556,300 | +0.16(+0.55%) |
Nov 12, 2003 | 28.96 | 29.34 | 28.91 | 29.32 | 1,293,500 | +0.24(+0.83%) |
Nov 11, 2003 | 28.99 | 29.12 | 28.77 | 29.08 | 1,310,600 | +0.00(+0.00%) |
Nov 10, 2003 | 29.26 | 29.45 | 29.12 | 29.08 | 2,117,200 | -0.30(-1.02%) |
Nov 07, 2003 | 29.30 | 29.40 | 29.00 | 29.38 | 1,917,700 | +0.21(+0.72%) |
Nov 06, 2003 | 29.00 | 29.25 | 28.64 | 29.17 | 2,333,600 | +0.28(+0.97%) |
Nov 05, 2003 | 28.59 | 28.95 | 28.50 | 28.89 | 2,343,600 | +0.35(+1.23%) |
Nov 04, 2003 | 27.50 | 28.62 | 27.50 | 28.54 | 4,844,250 | +0.52(+1.86%) |
Nov 03, 2003 | 28.26 | 28.26 | 28.26 | 28.02 | 2,790,207 | -0.24(-0.85%) |
Oct 31, 2003 | 27.49 | 28.48 | 27.71 | 28.26 | 4,004,000 | +0.77(+2.80%) |
Oct 30, 2003 | 27.18 | 27.55 | 27.15 | 27.49 | 4,193,300 | +0.39(+1.44%) |
Oct 29, 2003 | 28.14 | 28.35 | 26.99 | 27.10 | 5,976,900 | -1.04(-3.70%) |
Oct 28, 2003 | 28.10 | 28.34 | 27.75 | 28.14 | 3,445,800 | +0.12(+0.43%) |
Oct 27, 2003 | 28.24 | 28.60 | 28.01 | 28.02 | 2,218,100 | -0.18(-0.64%) |
Oct 24, 2003 | 28.80 | 28.81 | 28.07 | 28.20 | 2,516,800 | -0.70(-2.42%) |
Oct 23, 2003 | 29.75 | 29.75 | 28.73 | 28.90 | 3,541,500 | -0.28(-0.96%) |
Oct 22, 2003 | 30.25 | 30.25 | 28.95 | 29.18 | 4,531,300 | -1.07(-3.54%) |
Oct 21, 2003 | 29.90 | 30.47 | 29.90 | 30.25 | 2,754,300 | +0.45(+1.51%) |
Oct 20, 2003 | 30.00 | 30.00 | 29.50 | 29.80 | 2,121,700 | -0.11(-0.37%) |
Oct 17, 2003 | 30.18 | 30.38 | 29.90 | 29.91 | 1,805,200 | -0.47(-1.55%) |
Oct 16, 2003 | 30.10 | 30.69 | 30.03 | 30.38 | 1,375,000 | +0.24(+0.80%) |
Oct 15, 2003 | 30.57 | 30.61 | 29.98 | 30.14 | 1,803,900 | -0.46(-1.50%) |
Oct 14, 2003 | 30.73 | 30.90 | 30.47 | 30.60 | 1,941,700 | -0.13(-0.42%) |
Oct 13, 2003 | 31.23 | 31.30 | 30.67 | 30.73 | 1,526,100 | -0.55(-1.76%) |
Oct 10, 2003 | 31.05 | 31.55 | 30.95 | 31.28 | 2,509,400 | +0.23(+0.74%) |
Oct 09, 2003 | 31.03 | 31.25 | 30.81 | 31.05 | 1,891,200 | +0.00(+0.00%) |
Oct 08, 2003 | 30.82 | 31.45 | 30.75 | 31.05 | 1,569,500 | +0.20(+0.65%) |
Oct 07, 2003 | 30.91 | 30.98 | 30.45 | 30.85 | 1,967,600 | -0.18(-0.58%) |
Oct 06, 2003 | 31.14 | 31.47 | 30.90 | 31.03 | 1,194,200 | -0.11(-0.35%) |
Oct 03, 2003 | 30.80 | 31.35 | 30.48 | 31.14 | 2,285,600 | +0.56(+1.83%) |
Oct 02, 2003 | 30.29 | 30.70 | 30.25 | 30.58 | 2,346,400 | +0.06(+0.20%) |