Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.95 | 31.25 | 30.79 | 31.14 | 1,143,848 | +0.23(+0.74%) |
Dec 30, 2003 | 30.56 | 31.11 | 30.56 | 30.91 | 1,217,755 | +0.24(+0.79%) |
Dec 29, 2003 | 30.58 | 30.67 | 30.38 | 30.67 | 1,310,307 | +0.04(+0.13%) |
Dec 26, 2003 | 30.47 | 30.66 | 30.38 | 30.63 | 359,823 | +0.15(+0.51%) |
Dec 24, 2003 | 30.60 | 30.61 | 30.44 | 30.47 | 346,972 | -0.18(-0.59%) |
Dec 23, 2003 | 30.50 | 30.79 | 30.34 | 30.65 | 1,086,290 | +0.26(+0.86%) |
Dec 22, 2003 | 30.07 | 30.48 | 29.89 | 30.39 | 1,599,900 | +0.23(+0.76%) |
Dec 19, 2003 | 30.01 | 30.50 | 29.95 | 30.16 | 1,312,628 | +0.08(+0.27%) |
Dec 18, 2003 | 29.78 | 30.16 | 29.64 | 30.08 | 2,051,317 | +0.28(+0.93%) |
Dec 17, 2003 | 30.25 | 30.28 | 29.68 | 29.81 | 1,551,665 | -0.54(-1.80%) |
Dec 16, 2003 | 30.00 | 30.41 | 29.93 | 30.35 | 666,639 | +0.27(+0.89%) |
Dec 15, 2003 | 30.52 | 30.58 | 29.93 | 30.08 | 1,272,026 | -0.18(-0.60%) |
Dec 12, 2003 | 30.41 | 30.51 | 30.20 | 30.26 | 856,593 | -0.23(-0.75%) |
Dec 11, 2003 | 30.34 | 30.66 | 30.32 | 30.49 | 1,264,386 | +0.20(+0.67%) |
Dec 10, 2003 | 30.35 | 30.66 | 30.22 | 30.29 | 1,308,085 | -0.05(-0.18%) |
Dec 09, 2003 | 30.75 | 30.81 | 30.33 | 30.34 | 2,014,123 | -0.21(-0.68%) |
Dec 08, 2003 | 30.07 | 30.71 | 30.01 | 30.55 | 1,405,386 | +0.48(+1.59%) |
Dec 05, 2003 | 30.31 | 30.49 | 30.16 | 30.07 | 738,891 | -0.47(-1.54%) |
Dec 04, 2003 | 30.71 | 30.75 | 30.37 | 30.55 | 1,136,647 | -0.22(-0.70%) |
Dec 03, 2003 | 30.80 | 31.25 | 30.67 | 30.76 | 956,018 | -0.07(-0.24%) |
Dec 02, 2003 | 30.51 | 30.97 | 30.44 | 30.84 | 1,893,443 | +0.33(+1.08%) |
Dec 01, 2003 | 30.30 | 30.61 | 30.24 | 30.51 | 1,227,754 | +0.30(+1.00%) |
Nov 28, 2003 | 30.26 | 30.41 | 30.15 | 30.20 | 447,145 | -0.06(-0.20%) |
Nov 26, 2003 | 30.26 | 30.34 | 30.02 | 30.26 | 1,154,460 | +0.19(+0.63%) |
Nov 25, 2003 | 30.18 | 30.28 | 29.95 | 30.07 | 1,391,852 | -0.13(-0.45%) |
Nov 24, 2003 | 29.91 | 30.47 | 29.84 | 30.21 | 1,227,040 | +0.30(+0.99%) |
Nov 21, 2003 | 29.67 | 29.98 | 29.67 | 29.91 | 1,115,875 | +0.24(+0.82%) |
Nov 20, 2003 | 30.13 | 30.15 | 29.65 | 29.67 | 1,256,876 | -0.44(-1.45%) |
Nov 19, 2003 | 29.97 | 30.16 | 29.83 | 30.11 | 1,384,724 | +0.26(+0.86%) |
Nov 18, 2003 | 30.38 | 30.48 | 29.85 | 29.85 | 1,820,486 | -0.48(-1.60%) |
Nov 17, 2003 | 30.42 | 30.52 | 30.10 | 30.34 | 1,529,540 | -0.23(-0.75%) |
Nov 14, 2003 | 31.59 | 31.60 | 30.51 | 30.57 | 1,770,720 | -0.89(-2.82%) |
Nov 13, 2003 | 31.56 | 31.66 | 31.32 | 31.45 | 873,660 | -0.20(-0.62%) |
Nov 12, 2003 | 31.37 | 31.67 | 31.29 | 31.65 | 685,943 | +0.20(+0.64%) |
Nov 11, 2003 | 31.51 | 31.55 | 31.28 | 31.45 | 690,814 | -0.06(-0.19%) |
Nov 10, 2003 | 31.92 | 31.96 | 31.21 | 31.51 | 1,034,592 | -0.13(-0.43%) |
Nov 07, 2003 | 31.62 | 32.14 | 31.61 | 31.64 | 1,665,378 | +0.10(+0.32%) |
Nov 06, 2003 | 30.98 | 31.56 | 30.83 | 31.54 | 1,051,326 | +0.54(+1.76%) |
Nov 05, 2003 | 31.27 | 31.32 | 30.78 | 31.00 | 1,876,726 | -0.38(-1.20%) |
Nov 04, 2003 | 31.56 | 31.62 | 31.29 | 31.37 | 770,123 | -0.21(-0.66%) |
Nov 03, 2003 | 31.31 | 31.66 | 31.04 | 31.58 | 888,903 | +0.30(+0.95%) |
Oct 31, 2003 | 31.26 | 31.42 | 31.12 | 31.29 | 756,497 | +0.16(+0.52%) |
Oct 30, 2003 | 31.14 | 31.46 | 31.12 | 31.12 | 721,627 | -0.02(-0.06%) |
Oct 29, 2003 | 31.18 | 31.29 | 30.98 | 31.14 | 1,191,369 | -0.14(-0.45%) |
Oct 28, 2003 | 31.04 | 31.35 | 30.98 | 31.29 | 1,648,249 | +0.26(+0.85%) |
Oct 27, 2003 | 31.01 | 31.39 | 30.86 | 31.02 | 1,193,490 | +0.22(+0.70%) |
Oct 24, 2003 | 30.61 | 30.84 | 30.31 | 30.81 | 1,260,076 | +0.09(+0.31%) |
Oct 23, 2003 | 30.63 | 30.92 | 30.38 | 30.71 | 1,404,989 | -0.07(-0.24%) |
Oct 22, 2003 | 31.41 | 31.41 | 30.73 | 30.79 | 1,366,346 | -0.73(-2.31%) |
Oct 21, 2003 | 31.62 | 31.74 | 31.38 | 31.51 | 1,617,829 | -0.07(-0.23%) |
Oct 20, 2003 | 31.51 | 31.76 | 31.33 | 31.59 | 1,110,673 | +0.13(+0.41%) |
Oct 17, 2003 | 31.89 | 32.06 | 31.21 | 31.46 | 2,313,283 | -0.75(-2.34%) |
Oct 16, 2003 | 32.31 | 32.44 | 32.01 | 32.21 | 916,747 | -0.09(-0.29%) |
Oct 15, 2003 | 32.43 | 32.80 | 31.95 | 32.31 | 2,653,865 | +0.20(+0.61%) |
Oct 14, 2003 | 31.29 | 32.27 | 31.25 | 32.11 | 2,673,467 | +0.61(+1.92%) |
Oct 13, 2003 | 30.82 | 31.52 | 30.75 | 31.51 | 725,535 | +0.73(+2.36%) |
Oct 10, 2003 | 30.86 | 30.98 | 30.61 | 30.78 | 839,972 | -0.11(-0.35%) |
Oct 09, 2003 | 30.72 | 31.27 | 30.70 | 30.89 | 1,647,376 | +0.37(+1.21%) |
Oct 08, 2003 | 30.66 | 30.79 | 30.42 | 30.52 | 1,494,761 | -0.07(-0.22%) |
Oct 07, 2003 | 30.44 | 30.61 | 29.98 | 30.59 | 2,197,718 | +0.23(+0.75%) |
Oct 06, 2003 | 29.83 | 30.52 | 29.60 | 30.36 | 2,476,605 | +1.02(+3.49%) |
Oct 03, 2003 | 29.42 | 29.90 | 29.10 | 29.33 | 2,194,459 | +0.42(+1.47%) |
Oct 02, 2003 | 29.06 | 29.07 | 28.53 | 28.91 | 2,576,714 | -0.38(-1.29%) |