Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.75 | 30.79 | 30.22 | 30.22 | 117,809 | -0.56(-1.82%) |
Dec 30, 2003 | 30.56 | 30.89 | 30.56 | 30.78 | 126,396 | +0.30(+0.98%) |
Dec 29, 2003 | 30.07 | 30.71 | 30.07 | 30.48 | 138,741 | +0.48(+1.59%) |
Dec 26, 2003 | 30.19 | 30.19 | 29.82 | 30.00 | 31,129 | -0.19(-0.62%) |
Dec 24, 2003 | 29.81 | 30.50 | 29.74 | 30.19 | 63,735 | +0.31(+1.02%) |
Dec 23, 2003 | 29.81 | 29.89 | 29.51 | 29.89 | 121,968 | +0.17(+0.58%) |
Dec 22, 2003 | 29.74 | 29.96 | 29.61 | 29.71 | 92,180 | +0.22(+0.73%) |
Dec 19, 2003 | 29.29 | 29.56 | 29.07 | 29.50 | 95,535 | +0.21(+0.71%) |
Dec 18, 2003 | 29.14 | 29.36 | 29.14 | 29.29 | 70,712 | +0.01(+0.05%) |
Dec 17, 2003 | 29.28 | 29.28 | 28.70 | 29.27 | 77,689 | -0.10(-0.36%) |
Dec 16, 2003 | 29.07 | 29.38 | 28.69 | 29.38 | 123,310 | +0.28(+0.95%) |
Dec 15, 2003 | 28.83 | 29.29 | 28.77 | 29.10 | 162,222 | +0.63(+2.23%) |
Dec 12, 2003 | 28.26 | 28.47 | 28.12 | 28.47 | 99,158 | +0.63(+2.28%) |
Dec 11, 2003 | 26.76 | 28.13 | 26.76 | 27.84 | 287,545 | +0.82(+3.03%) |
Dec 10, 2003 | 27.84 | 27.87 | 26.94 | 27.02 | 120,358 | -0.93(-3.33%) |
Dec 09, 2003 | 28.95 | 28.95 | 27.90 | 27.95 | 139,277 | -0.89(-3.10%) |
Dec 08, 2003 | 28.20 | 29.05 | 28.20 | 28.84 | 103,988 | +0.77(+2.73%) |
Dec 05, 2003 | 28.80 | 28.83 | 28.05 | 28.07 | 62,795 | -0.51(-1.80%) |
Dec 04, 2003 | 28.51 | 28.69 | 28.25 | 28.59 | 145,315 | +0.14(+0.50%) |
Dec 03, 2003 | 29.33 | 29.33 | 28.40 | 28.45 | 113,112 | -0.95(-3.24%) |
Dec 02, 2003 | 29.62 | 29.77 | 29.29 | 29.40 | 229,982 | -0.15(-0.50%) |
Dec 01, 2003 | 29.14 | 29.55 | 29.02 | 29.55 | 185,301 | +0.76(+2.64%) |
Nov 28, 2003 | 29.07 | 29.21 | 28.69 | 28.79 | 42,534 | -0.35(-1.20%) |
Nov 26, 2003 | 29.03 | 29.24 | 28.98 | 29.14 | 84,935 | +0.25(+0.88%) |
Nov 25, 2003 | 28.53 | 29.03 | 28.53 | 28.89 | 140,887 | +0.28(+0.99%) |
Nov 24, 2003 | 27.49 | 28.60 | 27.43 | 28.60 | 179,263 | +1.33(+4.86%) |
Nov 21, 2003 | 27.13 | 27.35 | 27.04 | 27.28 | 100,097 | +0.34(+1.24%) |
Nov 20, 2003 | 27.28 | 27.29 | 26.54 | 26.94 | 168,394 | -0.37(-1.36%) |
Nov 19, 2003 | 26.96 | 27.83 | 26.91 | 27.31 | 108,550 | +0.25(+0.94%) |
Nov 18, 2003 | 27.53 | 27.56 | 26.96 | 27.06 | 153,098 | -0.47(-1.71%) |
Nov 17, 2003 | 27.31 | 28.32 | 27.26 | 27.53 | 264,466 | +0.60(+2.21%) |
Nov 14, 2003 | 26.46 | 26.99 | 26.31 | 26.93 | 144,913 | +0.66(+2.52%) |
Nov 13, 2003 | 26.01 | 26.61 | 25.97 | 26.27 | 209,185 | +0.29(+1.12%) |
Nov 12, 2003 | 25.31 | 26.01 | 25.30 | 25.98 | 165,442 | +0.81(+3.23%) |
Nov 11, 2003 | 25.01 | 25.19 | 24.96 | 25.17 | 143,571 | +0.22(+0.90%) |
Nov 10, 2003 | 25.19 | 25.21 | 25.14 | 24.94 | 151,219 | +0.20(+0.81%) |
Nov 07, 2003 | 24.70 | 25.26 | 24.65 | 24.74 | 144,510 | +0.09(+0.36%) |
Nov 06, 2003 | 24.48 | 24.64 | 24.45 | 24.65 | 178,592 | +0.18(+0.73%) |
Nov 05, 2003 | 24.15 | 24.47 | 24.00 | 24.47 | 113,381 | +0.10(+0.43%) |
Nov 04, 2003 | 24.15 | 24.35 | 24.00 | 24.37 | 153,098 | +0.54(+2.28%) |
Nov 03, 2003 | 23.22 | 23.94 | 23.22 | 23.83 | 142,363 | +0.61(+2.63%) |
Oct 31, 2003 | 23.60 | 23.89 | 23.22 | 23.22 | 138,741 | -0.45(-1.92%) |
Oct 30, 2003 | 23.86 | 23.89 | 23.57 | 23.67 | 71,383 | -0.07(-0.28%) |
Oct 29, 2003 | 23.48 | 23.87 | 23.33 | 23.74 | 117,272 | +0.37(+1.60%) |
Oct 28, 2003 | 22.77 | 23.41 | 22.66 | 23.36 | 134,178 | +0.67(+2.96%) |
Oct 27, 2003 | 22.17 | 22.82 | 22.17 | 22.69 | 178,458 | +0.70(+3.19%) |
Oct 24, 2003 | 22.28 | 22.84 | 21.99 | 21.99 | 224,883 | -0.29(-1.30%) |
Oct 23, 2003 | 22.51 | 22.54 | 22.25 | 22.28 | 148,401 | -0.10(-0.47%) |
Oct 22, 2003 | 22.84 | 22.84 | 22.37 | 22.39 | 123,713 | -0.44(-1.93%) |
Oct 21, 2003 | 22.58 | 23.01 | 22.58 | 22.83 | 132,300 | +0.36(+1.59%) |
Oct 20, 2003 | 22.73 | 22.82 | 22.47 | 22.47 | 131,763 | -0.14(-0.63%) |
Oct 17, 2003 | 22.89 | 22.89 | 22.57 | 22.61 | 115,528 | -0.34(-1.46%) |
Oct 16, 2003 | 23.05 | 23.14 | 22.75 | 22.95 | 124,652 | +0.07(+0.29%) |
Oct 15, 2003 | 23.22 | 23.22 | 22.88 | 22.88 | 74,871 | -0.26(-1.13%) |
Oct 14, 2003 | 23.13 | 23.16 | 23.09 | 23.14 | 108,684 | +0.11(+0.49%) |
Oct 13, 2003 | 21.84 | 23.35 | 22.40 | 23.03 | 161,685 | +1.19(+5.46%) |
Oct 10, 2003 | 22.10 | 22.16 | 21.67 | 21.84 | 144,376 | -0.45(-2.01%) |
Oct 09, 2003 | 22.24 | 22.47 | 22.17 | 22.28 | 172,419 | +0.08(+0.37%) |
Oct 08, 2003 | 22.46 | 22.51 | 22.29 | 22.20 | 110,295 | -0.29(-1.29%) |
Oct 07, 2003 | 22.21 | 22.58 | 21.95 | 22.49 | 189,863 | +0.28(+1.28%) |
Oct 06, 2003 | 22.14 | 22.27 | 22.06 | 22.21 | 109,221 | +0.06(+0.27%) |
Oct 03, 2003 | 21.83 | 22.15 | 21.66 | 22.15 | 119,687 | +0.39(+1.82%) |
Oct 02, 2003 | 21.43 | 21.97 | 21.39 | 21.75 | 171,212 | +0.22(+1.00%) |