Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 38.52 | 38.68 | 38.34 | 38.60 | 9,297,066 | +0.20(+0.51%) |
Dec 30, 2003 | 38.52 | 38.65 | 38.21 | 38.40 | 8,439,408 | -0.09(-0.23%) |
Dec 29, 2003 | 38.33 | 38.49 | 38.03 | 38.49 | 10,769,654 | +0.28(+0.72%) |
Dec 26, 2003 | 38.07 | 38.58 | 38.07 | 38.21 | 4,287,327 | +0.06(+0.15%) |
Dec 24, 2003 | 38.44 | 38.52 | 38.02 | 38.15 | 4,986,373 | -0.24(-0.63%) |
Dec 23, 2003 | 38.49 | 38.79 | 38.21 | 38.39 | 13,623,703 | -0.22(-0.57%) |
Dec 22, 2003 | 37.91 | 38.71 | 37.89 | 38.61 | 15,708,196 | +0.52(+1.38%) |
Dec 19, 2003 | 38.34 | 38.57 | 38.08 | 38.09 | 19,913,194 | -0.18(-0.48%) |
Dec 18, 2003 | 38.48 | 38.71 | 38.22 | 38.27 | 21,115,840 | +0.51(+1.35%) |
Dec 17, 2003 | 37.33 | 38.12 | 37.29 | 37.76 | 22,493,314 | +0.37(+0.99%) |
Dec 16, 2003 | 37.11 | 37.46 | 36.81 | 37.39 | 22,999,112 | +0.47(+1.28%) |
Dec 15, 2003 | 38.61 | 38.61 | 36.74 | 36.92 | 33,962,288 | -1.28(-3.35%) |
Dec 12, 2003 | 38.55 | 38.56 | 37.84 | 38.20 | 15,838,494 | -0.23(-0.59%) |
Dec 11, 2003 | 38.67 | 38.95 | 38.37 | 38.42 | 16,059,644 | -0.10(-0.26%) |
Dec 10, 2003 | 38.49 | 38.74 | 38.24 | 38.52 | 13,350,874 | +0.25(+0.65%) |
Dec 09, 2003 | 38.92 | 38.95 | 38.23 | 38.28 | 13,721,701 | -0.57(-1.48%) |
Dec 08, 2003 | 38.91 | 39.00 | 38.56 | 38.85 | 14,330,446 | -0.06(-0.15%) |
Dec 05, 2003 | 38.45 | 39.03 | 38.34 | 38.91 | 18,608,426 | +0.33(+0.87%) |
Dec 04, 2003 | 38.66 | 38.73 | 37.94 | 38.58 | 24,180,042 | +0.24(+0.63%) |
Dec 03, 2003 | 38.77 | 39.08 | 38.33 | 38.34 | 24,331,368 | -0.24(-0.62%) |
Dec 02, 2003 | 39.53 | 39.69 | 38.55 | 38.58 | 29,781,208 | -1.08(-2.72%) |
Dec 01, 2003 | 40.48 | 40.50 | 39.25 | 39.65 | 27,138,962 | -0.83(-2.05%) |
Nov 28, 2003 | 40.45 | 40.74 | 40.39 | 40.48 | 4,353,713 | -0.04(-0.11%) |
Nov 26, 2003 | 40.76 | 40.89 | 40.15 | 40.53 | 9,644,528 | -0.25(-0.61%) |
Nov 25, 2003 | 40.74 | 40.93 | 40.57 | 40.77 | 11,113,267 | -0.03(-0.07%) |
Nov 24, 2003 | 40.13 | 40.86 | 40.09 | 40.80 | 13,943,538 | +0.92(+2.32%) |
Nov 21, 2003 | 40.16 | 40.18 | 39.78 | 39.88 | 11,830,181 | -0.19(-0.47%) |
Nov 20, 2003 | 40.13 | 40.45 | 39.99 | 40.07 | 12,014,220 | -0.10(-0.25%) |
Nov 19, 2003 | 39.72 | 40.26 | 39.69 | 40.17 | 9,841,349 | +0.36(+0.90%) |
Nov 18, 2003 | 40.02 | 40.23 | 39.67 | 39.81 | 13,881,275 | -0.20(-0.51%) |
Nov 17, 2003 | 40.02 | 40.02 | 39.55 | 40.02 | 14,229,836 | +0.00(+0.00%) |
Nov 14, 2003 | 40.39 | 40.71 | 39.65 | 40.02 | 22,222,822 | -0.38(-0.94%) |
Nov 13, 2003 | 41.00 | 41.03 | 40.31 | 40.39 | 38,480,388 | -1.78(-4.21%) |
Nov 12, 2003 | 42.40 | 42.45 | 42.07 | 42.17 | 11,838,565 | -0.23(-0.55%) |
Nov 11, 2003 | 42.29 | 42.54 | 42.16 | 42.40 | 6,784,568 | +0.12(+0.28%) |
Nov 10, 2003 | 42.45 | 42.54 | 42.08 | 42.29 | 7,668,341 | -0.22(-0.51%) |
Nov 07, 2003 | 42.74 | 42.78 | 42.35 | 42.50 | 9,095,709 | -0.14(-0.32%) |
Nov 06, 2003 | 42.14 | 42.71 | 42.02 | 42.64 | 10,990,803 | +0.50(+1.19%) |
Nov 05, 2003 | 42.68 | 42.69 | 42.02 | 42.14 | 10,950,944 | -0.54(-1.26%) |
Nov 04, 2003 | 42.80 | 42.85 | 42.45 | 42.68 | 10,509,058 | -0.28(-0.64%) |
Nov 03, 2003 | 42.76 | 43.60 | 42.58 | 42.96 | 7,541,341 | +0.07(+0.15%) |
Oct 31, 2003 | 42.78 | 43.06 | 42.75 | 42.89 | 8,127,545 | +0.11(+0.26%) |
Oct 30, 2003 | 42.82 | 43.04 | 42.59 | 42.78 | 8,404,085 | -0.04(-0.09%) |
Oct 29, 2003 | 42.60 | 42.90 | 42.43 | 42.82 | 7,403,621 | +0.07(+0.15%) |
Oct 28, 2003 | 42.05 | 42.76 | 42.04 | 42.75 | 11,039,871 | +0.71(+1.68%) |
Oct 27, 2003 | 42.28 | 42.52 | 42.02 | 42.05 | 9,641,504 | -0.23(-0.55%) |
Oct 24, 2003 | 42.72 | 42.72 | 41.47 | 42.28 | 11,653,151 | -0.43(-1.00%) |
Oct 23, 2003 | 42.31 | 42.74 | 42.31 | 42.71 | 8,821,369 | +0.33(+0.79%) |
Oct 22, 2003 | 42.90 | 42.90 | 42.23 | 42.37 | 7,574,328 | -0.53(-1.24%) |
Oct 21, 2003 | 42.82 | 43.27 | 42.67 | 42.90 | 7,247,346 | -0.02(-0.05%) |
Oct 20, 2003 | 42.93 | 43.03 | 42.60 | 42.93 | 9,409,359 | +0.12(+0.27%) |
Oct 17, 2003 | 43.36 | 43.38 | 42.66 | 42.81 | 9,886,431 | -0.40(-0.93%) |
Oct 16, 2003 | 43.05 | 43.39 | 42.89 | 43.21 | 9,398,501 | +0.23(+0.54%) |
Oct 15, 2003 | 43.17 | 43.17 | 42.67 | 42.98 | 9,246,349 | -0.19(-0.44%) |
Oct 14, 2003 | 42.83 | 43.33 | 42.69 | 43.17 | 7,261,228 | +0.28(+0.64%) |
Oct 13, 2003 | 42.51 | 43.06 | 42.51 | 42.89 | 6,276,021 | +0.39(+0.91%) |
Oct 10, 2003 | 42.53 | 42.92 | 42.47 | 42.50 | 6,624,720 | -0.39(-0.92%) |
Oct 09, 2003 | 43.06 | 43.22 | 42.58 | 42.90 | 11,169,757 | +0.32(+0.75%) |
Oct 08, 2003 | 42.93 | 42.94 | 42.37 | 42.58 | 7,664,905 | -0.28(-0.65%) |
Oct 07, 2003 | 42.01 | 42.85 | 41.99 | 42.85 | 9,821,007 | +0.66(+1.57%) |
Oct 06, 2003 | 41.89 | 42.53 | 41.83 | 42.19 | 5,666,452 | +0.37(+0.89%) |
Oct 03, 2003 | 42.16 | 42.36 | 41.74 | 41.82 | 13,239,818 | +0.31(+0.74%) |
Oct 02, 2003 | 41.45 | 41.57 | 41.12 | 41.51 | 8,506,069 | +0.00(+0.00%) |