Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.10 | 32.34 | 31.83 | 32.12 | 1,107,424 | -0.04(-0.12%) |
Dec 30, 2003 | 32.49 | 32.50 | 32.10 | 32.16 | 1,062,214 | -0.32(-0.98%) |
Dec 29, 2003 | 31.98 | 32.51 | 31.91 | 32.47 | 1,280,553 | +0.50(+1.55%) |
Dec 26, 2003 | 32.08 | 32.08 | 31.82 | 31.98 | 223,783 | +0.01(+0.02%) |
Dec 24, 2003 | 32.01 | 32.16 | 31.82 | 31.97 | 361,530 | +0.07(+0.21%) |
Dec 23, 2003 | 31.68 | 32.01 | 31.60 | 31.90 | 1,186,655 | +0.39(+1.24%) |
Dec 22, 2003 | 31.10 | 31.59 | 30.92 | 31.51 | 1,042,557 | +0.20(+0.63%) |
Dec 19, 2003 | 31.21 | 31.67 | 31.05 | 31.32 | 1,831,846 | +0.11(+0.34%) |
Dec 18, 2003 | 31.41 | 31.41 | 30.84 | 31.21 | 1,502,673 | -0.13(-0.40%) |
Dec 17, 2003 | 31.76 | 31.76 | 31.28 | 31.34 | 1,641,177 | -0.43(-1.35%) |
Dec 16, 2003 | 31.15 | 31.79 | 31.15 | 31.76 | 2,138,792 | +0.62(+1.97%) |
Dec 15, 2003 | 32.00 | 31.48 | 30.77 | 31.15 | 2,946,680 | -0.85(-2.67%) |
Dec 12, 2003 | 31.86 | 32.14 | 31.55 | 32.00 | 830,417 | +0.24(+0.77%) |
Dec 11, 2003 | 31.82 | 31.89 | 31.65 | 31.76 | 1,094,723 | +0.04(+0.12%) |
Dec 10, 2003 | 31.65 | 31.86 | 31.59 | 31.72 | 1,287,206 | -0.01(-0.02%) |
Dec 09, 2003 | 31.76 | 31.78 | 31.60 | 31.73 | 1,460,941 | +0.13(+0.40%) |
Dec 08, 2003 | 31.70 | 31.71 | 31.35 | 31.60 | 1,425,105 | -0.17(-0.52%) |
Dec 05, 2003 | 31.38 | 31.86 | 31.38 | 31.76 | 937,016 | +0.42(+1.33%) |
Dec 04, 2003 | 31.08 | 31.35 | 30.95 | 31.35 | 1,177,281 | +0.22(+0.70%) |
Dec 03, 2003 | 31.56 | 31.71 | 31.09 | 31.13 | 799,420 | -0.21(-0.65%) |
Dec 02, 2003 | 31.29 | 31.61 | 30.99 | 31.34 | 1,343,152 | +0.09(+0.28%) |
Dec 01, 2003 | 31.08 | 31.26 | 30.92 | 31.25 | 1,149,912 | +0.22(+0.70%) |
Nov 28, 2003 | 30.92 | 31.06 | 30.86 | 31.03 | 309,969 | +0.16(+0.51%) |
Nov 26, 2003 | 31.07 | 31.07 | 30.72 | 30.87 | 848,561 | -0.18(-0.58%) |
Nov 25, 2003 | 30.85 | 31.08 | 30.73 | 31.05 | 817,413 | +0.23(+0.75%) |
Nov 24, 2003 | 30.98 | 31.08 | 30.75 | 30.82 | 1,045,430 | +0.08(+0.26%) |
Nov 21, 2003 | 30.94 | 31.16 | 30.62 | 30.74 | 1,060,702 | -0.21(-0.66%) |
Nov 20, 2003 | 31.02 | 31.15 | 30.74 | 30.94 | 754,663 | -0.20(-0.66%) |
Nov 19, 2003 | 31.08 | 31.38 | 30.94 | 31.15 | 826,485 | +0.07(+0.21%) |
Nov 18, 2003 | 31.63 | 31.67 | 30.92 | 31.08 | 1,073,705 | -0.48(-1.51%) |
Nov 17, 2003 | 31.48 | 31.59 | 31.22 | 31.56 | 1,618,648 | +0.33(+1.06%) |
Nov 14, 2003 | 31.17 | 31.30 | 31.06 | 31.23 | 905,717 | +0.11(+0.34%) |
Nov 13, 2003 | 31.17 | 31.17 | 30.81 | 31.12 | 737,728 | -0.20(-0.63%) |
Nov 12, 2003 | 30.75 | 31.36 | 30.55 | 31.32 | 1,451,264 | +0.57(+1.85%) |
Nov 11, 2003 | 30.28 | 30.71 | 30.12 | 30.75 | 1,322,740 | +0.42(+1.37%) |
Nov 10, 2003 | 30.75 | 30.75 | 30.26 | 30.34 | 943,669 | -0.43(-1.40%) |
Nov 07, 2003 | 31.32 | 31.32 | 30.41 | 30.77 | 1,704,381 | -0.28(-0.89%) |
Nov 06, 2003 | 31.10 | 31.32 | 30.63 | 31.04 | 1,537,299 | -0.22(-0.70%) |
Nov 05, 2003 | 31.32 | 31.80 | 30.79 | 31.26 | 2,643,363 | +0.71(+2.32%) |
Nov 04, 2003 | 30.12 | 30.59 | 30.07 | 30.55 | 1,206,161 | +0.47(+1.56%) |
Nov 03, 2003 | 29.98 | 30.18 | 29.87 | 30.09 | 491,941 | +0.13(+0.42%) |
Oct 31, 2003 | 29.99 | 30.06 | 29.83 | 29.96 | 666,662 | +0.10(+0.33%) |
Oct 30, 2003 | 30.01 | 30.07 | 29.85 | 29.86 | 534,660 | -0.13(-0.44%) |
Oct 29, 2003 | 30.01 | 30.13 | 29.77 | 29.99 | 823,764 | -0.09(-0.31%) |
Oct 28, 2003 | 30.12 | 30.29 | 29.75 | 30.09 | 972,398 | -0.08(-0.26%) |
Oct 27, 2003 | 30.09 | 30.30 | 29.39 | 30.16 | 720,491 | +0.08(+0.26%) |
Oct 24, 2003 | 30.28 | 30.28 | 29.60 | 30.09 | 1,261,048 | -0.20(-0.66%) |
Oct 23, 2003 | 30.70 | 30.75 | 29.89 | 30.28 | 1,048,605 | -0.42(-1.36%) |
Oct 22, 2003 | 30.75 | 30.92 | 30.63 | 30.70 | 549,629 | -0.07(-0.24%) |
Oct 21, 2003 | 30.39 | 30.88 | 30.34 | 30.77 | 945,635 | +0.45(+1.48%) |
Oct 20, 2003 | 30.66 | 30.89 | 30.19 | 30.32 | 1,106,214 | -0.46(-1.48%) |
Oct 17, 2003 | 30.75 | 30.98 | 30.54 | 30.78 | 1,023,052 | +0.03(+0.09%) |
Oct 16, 2003 | 30.92 | 30.96 | 30.58 | 30.75 | 823,159 | -0.17(-0.56%) |
Oct 15, 2003 | 30.89 | 30.92 | 30.66 | 30.92 | 1,363,263 | +0.09(+0.28%) |
Oct 14, 2003 | 30.46 | 30.84 | 30.45 | 30.84 | 1,065,238 | +0.38(+1.26%) |
Oct 13, 2003 | 30.39 | 30.75 | 30.35 | 30.46 | 872,452 | +0.07(+0.22%) |
Oct 10, 2003 | 30.14 | 30.52 | 30.14 | 30.39 | 801,990 | +0.24(+0.79%) |
Oct 09, 2003 | 30.39 | 30.46 | 30.12 | 30.15 | 1,520,516 | -0.07(-0.24%) |
Oct 08, 2003 | 30.20 | 30.49 | 30.12 | 30.22 | 1,376,871 | +0.02(+0.07%) |
Oct 07, 2003 | 30.32 | 30.32 | 29.85 | 30.20 | 1,418,906 | -0.19(-0.61%) |
Oct 06, 2003 | 30.34 | 30.51 | 30.24 | 30.39 | 1,011,258 | +0.09(+0.28%) |
Oct 03, 2003 | 30.41 | 30.41 | 30.16 | 30.30 | 1,865,414 | +0.02(+0.07%) |
Oct 02, 2003 | 30.30 | 30.49 | 30.19 | 30.28 | 1,517,491 | -0.17(-0.56%) |