Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.30 | 34.35 | 34.00 | 34.24 | 3,758,184 | -0.04(-0.12%) |
Dec 30, 2003 | 34.31 | 34.35 | 34.16 | 34.28 | 3,465,484 | -0.15(-0.43%) |
Dec 29, 2003 | 34.02 | 34.43 | 33.97 | 34.43 | 5,826,234 | +0.48(+1.40%) |
Dec 26, 2003 | 33.99 | 34.00 | 33.91 | 33.96 | 1,259,676 | -0.04(-0.10%) |
Dec 24, 2003 | 33.85 | 34.03 | 33.81 | 33.99 | 2,151,719 | +0.14(+0.42%) |
Dec 23, 2003 | 33.71 | 33.86 | 33.58 | 33.85 | 4,402,883 | +0.17(+0.51%) |
Dec 22, 2003 | 33.52 | 33.69 | 33.47 | 33.68 | 5,297,742 | +0.16(+0.49%) |
Dec 19, 2003 | 33.45 | 33.67 | 33.28 | 33.52 | 10,659,292 | +0.31(+0.94%) |
Dec 18, 2003 | 32.37 | 33.27 | 32.23 | 33.20 | 9,534,978 | +1.26(+3.93%) |
Dec 17, 2003 | 32.16 | 32.22 | 31.81 | 31.95 | 5,915,255 | -0.19(-0.60%) |
Dec 16, 2003 | 32.29 | 32.54 | 32.10 | 32.14 | 6,401,209 | -0.03(-0.09%) |
Dec 15, 2003 | 32.76 | 32.76 | 32.15 | 32.17 | 5,986,106 | +0.08(+0.24%) |
Dec 12, 2003 | 32.23 | 32.34 | 31.91 | 32.09 | 4,713,048 | -0.04(-0.11%) |
Dec 11, 2003 | 32.00 | 32.25 | 31.98 | 32.12 | 6,052,731 | +0.04(+0.13%) |
Dec 10, 2003 | 32.47 | 32.51 | 31.93 | 32.08 | 5,170,408 | -0.36(-1.12%) |
Dec 09, 2003 | 32.82 | 32.83 | 32.36 | 32.44 | 5,751,581 | -0.32(-0.98%) |
Dec 08, 2003 | 32.34 | 32.76 | 32.34 | 32.76 | 5,255,062 | +0.46(+1.43%) |
Dec 05, 2003 | 32.59 | 32.62 | 32.27 | 32.30 | 4,570,783 | -0.40(-1.24%) |
Dec 04, 2003 | 32.46 | 32.83 | 32.43 | 32.71 | 3,586,057 | +0.06(+0.17%) |
Dec 03, 2003 | 32.61 | 32.81 | 32.54 | 32.65 | 5,574,524 | +0.13(+0.41%) |
Dec 02, 2003 | 32.52 | 32.69 | 32.39 | 32.52 | 7,398,753 | -0.18(-0.54%) |
Dec 01, 2003 | 32.65 | 32.90 | 32.53 | 32.69 | 7,561,864 | +0.24(+0.74%) |
Nov 28, 2003 | 32.49 | 32.62 | 32.37 | 32.45 | 2,636,264 | -0.01(-0.04%) |
Nov 26, 2003 | 32.20 | 32.58 | 32.20 | 32.47 | 6,122,032 | +0.27(+0.84%) |
Nov 25, 2003 | 32.22 | 32.30 | 32.14 | 32.20 | 5,445,782 | +0.14(+0.44%) |
Nov 24, 2003 | 32.02 | 32.16 | 31.76 | 32.05 | 6,734,052 | +0.18(+0.56%) |
Nov 21, 2003 | 31.53 | 31.98 | 31.49 | 31.88 | 8,649,133 | +0.36(+1.13%) |
Nov 20, 2003 | 31.41 | 32.05 | 31.41 | 31.52 | 7,502,282 | -0.34(-1.07%) |
Nov 19, 2003 | 31.56 | 31.93 | 31.43 | 31.86 | 10,023,890 | +0.28(+0.90%) |
Nov 18, 2003 | 31.20 | 31.73 | 31.13 | 31.58 | 15,402,624 | +0.39(+1.25%) |
Nov 17, 2003 | 31.52 | 31.60 | 30.90 | 31.19 | 14,946,109 | -0.99(-3.09%) |
Nov 14, 2003 | 32.31 | 32.50 | 32.00 | 32.18 | 6,346,135 | -0.33(-1.03%) |
Nov 13, 2003 | 32.68 | 32.68 | 32.37 | 32.52 | 3,623,103 | -0.16(-0.48%) |
Nov 12, 2003 | 32.26 | 32.79 | 32.14 | 32.67 | 3,848,754 | +0.38(+1.19%) |
Nov 11, 2003 | 32.73 | 32.73 | 32.04 | 32.29 | 6,220,491 | -0.43(-1.30%) |
Nov 10, 2003 | 32.94 | 32.98 | 32.54 | 32.71 | 4,290,479 | -0.30(-0.90%) |
Nov 07, 2003 | 33.90 | 33.90 | 32.96 | 33.01 | 5,516,069 | -0.62(-1.84%) |
Nov 06, 2003 | 33.44 | 33.95 | 33.27 | 33.63 | 4,642,338 | +0.04(+0.13%) |
Nov 05, 2003 | 33.24 | 33.62 | 33.24 | 33.59 | 5,368,311 | +0.13(+0.40%) |
Nov 04, 2003 | 33.50 | 33.51 | 33.19 | 33.45 | 3,819,315 | -0.08(-0.23%) |
Nov 03, 2003 | 33.63 | 33.65 | 33.22 | 33.53 | 4,989,549 | +0.21(+0.64%) |
Oct 31, 2003 | 33.30 | 33.51 | 33.11 | 33.32 | 4,052,855 | +0.29(+0.88%) |
Oct 30, 2003 | 33.76 | 33.78 | 32.98 | 33.03 | 6,278,242 | -0.59(-1.75%) |
Oct 29, 2003 | 33.75 | 33.87 | 33.40 | 33.62 | 4,230,052 | -0.13(-0.40%) |
Oct 28, 2003 | 33.08 | 33.75 | 32.98 | 33.75 | 6,649,398 | +0.56(+1.69%) |
Oct 27, 2003 | 34.08 | 34.25 | 33.08 | 33.19 | 8,512,221 | -0.62(-1.83%) |
Oct 24, 2003 | 33.65 | 33.92 | 33.42 | 33.81 | 4,375,275 | -0.01(-0.02%) |
Oct 23, 2003 | 33.85 | 34.00 | 33.15 | 33.81 | 4,899,682 | +0.42(+1.25%) |
Oct 22, 2003 | 34.36 | 34.36 | 33.35 | 33.40 | 5,506,773 | -0.97(-2.81%) |
Oct 21, 2003 | 34.28 | 34.60 | 34.23 | 34.36 | 4,702,765 | +0.34(+1.00%) |
Oct 20, 2003 | 34.04 | 34.14 | 33.86 | 34.02 | 5,528,183 | +0.06(+0.17%) |
Oct 17, 2003 | 34.35 | 34.43 | 33.79 | 33.96 | 4,037,079 | -0.38(-1.12%) |
Oct 16, 2003 | 34.29 | 34.65 | 34.11 | 34.35 | 5,775,667 | +0.06(+0.17%) |
Oct 15, 2003 | 34.79 | 34.87 | 33.91 | 34.29 | 8,649,274 | -0.50(-1.45%) |
Oct 14, 2003 | 34.19 | 34.79 | 34.08 | 34.79 | 6,262,607 | +0.60(+1.77%) |
Oct 13, 2003 | 34.03 | 34.35 | 33.99 | 34.19 | 4,815,873 | +0.46(+1.37%) |
Oct 10, 2003 | 33.60 | 34.03 | 33.57 | 33.73 | 5,118,291 | +0.28(+0.85%) |
Oct 09, 2003 | 33.32 | 33.72 | 33.09 | 33.45 | 6,127,526 | +0.42(+1.27%) |
Oct 08, 2003 | 33.23 | 33.26 | 32.83 | 33.03 | 3,198,985 | -0.21(-0.62%) |
Oct 07, 2003 | 33.04 | 33.30 | 32.67 | 33.23 | 4,778,405 | +0.19(+0.58%) |
Oct 06, 2003 | 33.08 | 33.32 | 32.85 | 33.04 | 2,755,992 | -0.03(-0.09%) |
Oct 03, 2003 | 33.28 | 33.45 | 33.01 | 33.07 | 5,293,235 | +0.29(+0.89%) |
Oct 02, 2003 | 32.69 | 32.91 | 32.48 | 32.78 | 3,600,566 | +0.08(+0.24%) |