Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 43.23 | 44.00 | 43.23 | 43.89 | 2,045 | +0.66(+1.53%) |
Dec 30, 2003 | 41.58 | 43.89 | 41.36 | 43.23 | 2,528 | -0.44(-1.01%) |
Dec 29, 2003 | 42.90 | 43.67 | 41.91 | 43.67 | 1,946 | +1.44(+3.41%) |
Dec 26, 2003 | 41.91 | 42.23 | 41.25 | 42.23 | 471 | +0.54(+1.29%) |
Dec 24, 2003 | 40.92 | 41.80 | 40.92 | 41.69 | 690 | +0.44(+1.07%) |
Dec 23, 2003 | 42.90 | 42.90 | 39.27 | 41.25 | 1,749 | -0.44(-1.06%) |
Dec 22, 2003 | 42.79 | 43.12 | 41.69 | 41.69 | 1,128 | -0.98(-2.29%) |
Dec 19, 2003 | 43.23 | 43.23 | 41.25 | 42.67 | 2,924 | -0.23(-0.54%) |
Dec 18, 2003 | 42.02 | 43.23 | 41.69 | 42.90 | 894 | +1.22(+2.93%) |
Dec 17, 2003 | 41.80 | 43.12 | 40.70 | 41.68 | 2,881 | -0.12(-0.29%) |
Dec 16, 2003 | 42.24 | 42.24 | 39.71 | 41.80 | 4,113 | -0.43(-1.02%) |
Dec 15, 2003 | 40.70 | 43.67 | 38.50 | 42.23 | 9,447 | +2.63(+6.64%) |
Dec 12, 2003 | 37.95 | 40.48 | 37.84 | 39.60 | 11,043 | +1.21(+3.15%) |
Dec 11, 2003 | 38.50 | 38.50 | 36.96 | 38.39 | 618 | +0.22(+0.58%) |
Dec 10, 2003 | 38.50 | 38.50 | 37.84 | 38.17 | 1,147 | -0.11(-0.29%) |
Dec 09, 2003 | 38.50 | 38.50 | 37.73 | 38.28 | 700 | -0.44(-1.14%) |
Dec 08, 2003 | 37.95 | 38.94 | 36.96 | 38.72 | 3,397 | +1.54(+4.14%) |
Dec 05, 2003 | 38.06 | 38.39 | 36.85 | 37.18 | 3,281 | -0.88(-2.31%) |
Dec 04, 2003 | 38.39 | 38.39 | 36.85 | 38.06 | 4,865 | +0.11(+0.29%) |
Dec 03, 2003 | 38.39 | 38.39 | 37.40 | 37.95 | 3,236 | +0.22(+0.58%) |
Dec 02, 2003 | 38.17 | 38.17 | 36.96 | 37.73 | 9,519 | -0.11(-0.29%) |
Dec 01, 2003 | 37.51 | 38.94 | 35.97 | 37.84 | 20,069 | +4.84(+14.67%) |
Nov 28, 2003 | 33.00 | 33.00 | 32.67 | 33.00 | 274 | +0.22(+0.67%) |
Nov 26, 2003 | 31.90 | 32.89 | 31.02 | 32.78 | 931 | +0.44(+1.36%) |
Nov 25, 2003 | 32.23 | 32.34 | 30.80 | 32.34 | 1,663 | -0.55(-1.67%) |
Nov 24, 2003 | 30.36 | 33.11 | 30.36 | 32.89 | 815 | +1.65(+5.28%) |
Nov 21, 2003 | 32.34 | 32.34 | 30.47 | 31.24 | 368 | -1.10(-3.40%) |
Nov 20, 2003 | 31.46 | 32.45 | 30.36 | 32.34 | 1,372 | +0.88(+2.80%) |
Nov 19, 2003 | 31.02 | 33.33 | 31.02 | 31.46 | 395 | -1.21(-3.70%) |
Nov 18, 2003 | 31.35 | 32.78 | 31.13 | 32.67 | 1,689 | +0.22(+0.68%) |
Nov 17, 2003 | 33.00 | 33.00 | 31.46 | 32.45 | 2,835 | -1.21(-3.59%) |
Nov 14, 2003 | 32.12 | 34.43 | 32.01 | 33.66 | 4,210 | -1.43(-4.08%) |
Nov 13, 2003 | 36.08 | 36.08 | 33.77 | 35.09 | 6,252 | -2.20(-5.90%) |
Nov 12, 2003 | 36.74 | 38.39 | 34.87 | 37.29 | 1,480 | +2.31(+6.60%) |
Nov 11, 2003 | 37.18 | 37.95 | 34.87 | 34.98 | 3,287 | -2.97(-7.83%) |
Nov 10, 2003 | 39.05 | 39.05 | 37.51 | 37.95 | 5,166 | -0.55(-1.43%) |
Nov 07, 2003 | 36.74 | 41.36 | 35.20 | 38.50 | 5,710 | +0.11(+0.29%) |
Nov 06, 2003 | 35.20 | 38.50 | 34.65 | 38.39 | 8,949 | +3.52(+10.09%) |
Nov 05, 2003 | 34.87 | 35.20 | 34.09 | 34.87 | 2,318 | +0.11(+0.32%) |
Nov 04, 2003 | 30.25 | 34.76 | 30.25 | 34.76 | 1,991 | +1.87(+5.69%) |
Nov 03, 2003 | 34.21 | 34.21 | 32.56 | 32.89 | 459 | -0.76(-2.26%) |
Oct 31, 2003 | 34.21 | 34.21 | 32.89 | 33.65 | 809 | +0.44(+1.32%) |
Oct 30, 2003 | 33.00 | 33.22 | 32.56 | 33.21 | 572 | +0.21(+0.63%) |
Oct 29, 2003 | 32.78 | 33.00 | 30.80 | 33.00 | 2,486 | +0.23(+0.70%) |
Oct 28, 2003 | 33.00 | 34.10 | 30.80 | 32.77 | 2,963 | -0.45(-1.36%) |
Oct 27, 2003 | 31.57 | 36.85 | 31.57 | 33.22 | 1,990 | +1.65(+5.23%) |
Oct 24, 2003 | 31.90 | 33.55 | 30.91 | 31.57 | 718 | -0.33(-1.03%) |
Oct 23, 2003 | 33.55 | 33.55 | 30.47 | 31.90 | 2,236 | -1.65(-4.92%) |
Oct 22, 2003 | 33.33 | 33.55 | 32.23 | 33.55 | 709 | -0.99(-2.87%) |
Oct 21, 2003 | 34.87 | 34.98 | 33.33 | 34.54 | 909 | +0.55(+1.62%) |
Oct 20, 2003 | 35.09 | 35.09 | 32.56 | 33.99 | 936 | -1.09(-3.10%) |
Oct 17, 2003 | 33.44 | 35.09 | 33.33 | 35.08 | 236 | +0.98(+2.87%) |
Oct 16, 2003 | 34.10 | 34.43 | 34.10 | 34.10 | 727 | +0.00(+0.00%) |
Oct 15, 2003 | 33.55 | 34.43 | 31.90 | 34.10 | 3,518 | +0.55(+1.64%) |
Oct 14, 2003 | 31.90 | 33.55 | 31.90 | 33.55 | 3,222 | +0.55(+1.67%) |
Oct 13, 2003 | 30.80 | 33.00 | 30.80 | 33.00 | 804 | +1.10(+3.45%) |
Oct 10, 2003 | 30.80 | 31.90 | 30.25 | 31.90 | 1,090 | +1.10(+3.57%) |
Oct 09, 2003 | 32.23 | 32.67 | 30.58 | 30.80 | 900 | -0.44(-1.41%) |
Oct 08, 2003 | 32.34 | 32.34 | 30.58 | 31.24 | 931 | -1.09(-3.37%) |
Oct 07, 2003 | 31.89 | 32.33 | 30.91 | 32.33 | 1,254 | +0.43(+1.34%) |
Oct 06, 2003 | 30.80 | 32.78 | 30.80 | 31.90 | 1,081 | +0.00(+0.00%) |
Oct 03, 2003 | 32.99 | 32.99 | 31.35 | 31.90 | 1,145 | -0.99(-3.01%) |
Oct 02, 2003 | 33.00 | 33.00 | 30.47 | 32.89 | 2,225 | -0.22(-0.66%) |