Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.21 | 23.25 | 22.51 | 22.53 | 48,500 | -0.74(-3.18%) |
Dec 30, 2003 | 23.34 | 23.47 | 23.15 | 23.27 | 82,220 | -0.17(-0.73%) |
Dec 29, 2003 | 23.00 | 23.50 | 22.88 | 23.44 | 60,710 | +0.37(+1.60%) |
Dec 26, 2003 | 23.19 | 23.25 | 22.64 | 23.07 | 8,985 | +0.25(+1.10%) |
Dec 24, 2003 | 22.56 | 22.89 | 22.56 | 22.82 | 37,602 | +0.25(+1.11%) |
Dec 23, 2003 | 22.00 | 22.81 | 22.00 | 22.57 | 61,951 | +0.37(+1.67%) |
Dec 22, 2003 | 22.20 | 22.50 | 22.13 | 22.20 | 43,860 | -0.10(-0.45%) |
Dec 19, 2003 | 23.09 | 23.19 | 22.26 | 22.30 | 22,431 | -0.34(-1.50%) |
Dec 18, 2003 | 23.03 | 23.03 | 22.34 | 22.64 | 25,535 | +0.13(+0.58%) |
Dec 17, 2003 | 22.48 | 23.03 | 22.06 | 22.51 | 66,329 | +0.26(+1.17%) |
Dec 16, 2003 | 22.45 | 22.76 | 21.90 | 22.25 | 45,451 | +0.20(+0.91%) |
Dec 15, 2003 | 23.47 | 23.47 | 22.00 | 22.05 | 52,898 | -0.70(-3.08%) |
Dec 12, 2003 | 22.00 | 22.89 | 22.00 | 22.75 | 42,506 | +0.56(+2.52%) |
Dec 11, 2003 | 43.31 | 23.00 | 21.50 | 22.19 | 67,145 | -21.06(-48.69%) |
Dec 09, 2003 | 43.64 | 43.64 | 42.70 | 43.25 | 26,653 | +0.01(+0.03%) |
Dec 08, 2003 | 43.80 | 43.99 | 42.78 | 43.24 | 14,121 | +0.40(+0.93%) |
Dec 05, 2003 | 42.44 | 43.57 | 42.41 | 42.84 | 12,512 | +0.40(+0.94%) |
Dec 04, 2003 | 43.11 | 43.11 | 42.10 | 42.44 | 10,602 | -0.16(-0.38%) |
Dec 03, 2003 | 43.24 | 43.25 | 42.40 | 42.60 | 7,864 | -0.09(-0.21%) |
Dec 02, 2003 | 42.50 | 43.10 | 42.41 | 42.69 | 28,840 | +0.18(+0.42%) |
Dec 01, 2003 | 42.58 | 42.91 | 41.74 | 42.51 | 23,206 | +0.11(+0.26%) |
Nov 28, 2003 | 42.45 | 42.45 | 42.02 | 42.40 | 5,198 | -0.04(-0.09%) |
Nov 26, 2003 | 42.11 | 42.48 | 41.95 | 42.44 | 12,140 | +0.45(+1.07%) |
Nov 25, 2003 | 41.63 | 42.13 | 41.25 | 41.99 | 4,690 | +0.12(+0.29%) |
Nov 24, 2003 | 40.84 | 42.19 | 40.84 | 41.87 | 14,813 | +0.87(+2.12%) |
Nov 21, 2003 | 40.85 | 41.34 | 40.84 | 41.00 | 17,298 | +0.15(+0.37%) |
Nov 20, 2003 | 41.01 | 42.17 | 40.85 | 40.85 | 14,008 | -0.16(-0.39%) |
Nov 19, 2003 | 41.33 | 42.00 | 41.01 | 41.01 | 18,176 | -0.36(-0.87%) |
Nov 18, 2003 | 41.62 | 42.00 | 41.37 | 41.37 | 5,686 | -0.24(-0.58%) |
Nov 17, 2003 | 41.87 | 42.32 | 41.61 | 41.61 | 13,546 | -0.26(-0.62%) |
Nov 14, 2003 | 42.11 | 42.98 | 41.87 | 41.87 | 9,645 | -0.78(-1.83%) |
Nov 13, 2003 | 43.00 | 43.00 | 42.30 | 42.65 | 13,596 | -0.32(-0.74%) |
Nov 12, 2003 | 41.85 | 43.00 | 41.85 | 42.97 | 13,748 | +0.92(+2.19%) |
Nov 11, 2003 | 42.70 | 42.75 | 41.80 | 42.05 | 18,181 | -1.04(-2.41%) |
Nov 10, 2003 | 43.25 | 43.49 | 42.70 | 43.09 | 32,091 | -0.24(-0.55%) |
Nov 07, 2003 | 44.00 | 44.13 | 43.26 | 43.33 | 35,580 | +0.34(+0.79%) |
Nov 06, 2003 | 42.50 | 43.70 | 42.11 | 42.99 | 33,650 | +0.61(+1.44%) |
Nov 05, 2003 | 41.84 | 42.50 | 41.74 | 42.38 | 23,763 | +0.43(+1.03%) |
Nov 04, 2003 | 42.50 | 42.68 | 41.95 | 41.95 | 20,113 | -0.54(-1.27%) |
Nov 03, 2003 | 42.75 | 42.95 | 41.55 | 42.49 | 23,612 | +0.27(+0.64%) |
Oct 31, 2003 | 42.05 | 43.50 | 42.05 | 42.22 | 38,400 | +0.65(+1.56%) |
Oct 30, 2003 | 41.30 | 42.00 | 41.40 | 41.57 | 28,078 | +0.27(+0.65%) |
Oct 29, 2003 | 41.75 | 41.75 | 40.20 | 41.30 | 31,198 | +0.20(+0.49%) |
Oct 28, 2003 | 41.25 | 41.30 | 40.75 | 41.10 | 24,100 | +0.11(+0.27%) |
Oct 27, 2003 | 41.80 | 41.98 | 40.35 | 40.99 | 56,600 | -0.81(-1.94%) |
Oct 24, 2003 | 42.27 | 42.27 | 41.67 | 41.80 | 14,800 | -0.05(-0.12%) |
Oct 23, 2003 | 42.59 | 42.59 | 41.71 | 41.85 | 61,600 | -0.45(-1.07%) |
Oct 22, 2003 | 42.20 | 42.68 | 42.20 | 42.30 | 66,100 | +0.08(+0.19%) |
Oct 21, 2003 | 42.29 | 42.50 | 41.80 | 42.22 | 80,055 | +0.62(+1.49%) |
Oct 20, 2003 | 44.10 | 44.59 | 40.64 | 41.60 | 427,693 | -2.48(-5.63%) |
Oct 17, 2003 | 46.59 | 46.65 | 44.08 | 44.08 | 122,086 | -2.57(-5.51%) |
Oct 16, 2003 | 46.77 | 47.00 | 46.57 | 46.65 | 47,200 | -0.12(-0.26%) |
Oct 15, 2003 | 47.71 | 48.30 | 46.72 | 46.77 | 41,164 | -0.97(-2.03%) |
Oct 14, 2003 | 48.89 | 49.30 | 47.66 | 47.74 | 38,630 | -0.31(-0.65%) |
Oct 13, 2003 | 48.50 | 49.72 | 47.59 | 48.05 | 65,558 | -0.16(-0.33%) |
Oct 10, 2003 | 46.30 | 48.23 | 46.22 | 48.21 | 49,994 | +2.94(+6.49%) |
Oct 09, 2003 | 45.70 | 46.21 | 45.27 | 45.27 | 12,539 | -0.42(-0.92%) |
Oct 08, 2003 | 45.41 | 45.75 | 45.30 | 45.69 | 19,900 | +0.09(+0.20%) |
Oct 07, 2003 | 45.70 | 45.70 | 45.29 | 45.60 | 9,700 | +0.02(+0.04%) |
Oct 06, 2003 | 45.46 | 45.65 | 45.16 | 45.58 | 15,380 | +0.18(+0.40%) |
Oct 03, 2003 | 45.05 | 45.46 | 44.98 | 45.40 | 40,821 | +0.40(+0.89%) |
Oct 02, 2003 | 44.64 | 45.03 | 44.54 | 45.00 | 11,656 | +0.36(+0.81%) |