Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.28 | 34.97 | 33.93 | 34.28 | 1,536,126 | +0.99(+2.98%) |
Dec 30, 2003 | 32.61 | 33.46 | 32.64 | 33.28 | 1,199,074 | +0.67(+2.06%) |
Dec 29, 2003 | 31.24 | 32.62 | 31.24 | 32.61 | 1,203,401 | +2.27(+7.49%) |
Dec 26, 2003 | 30.10 | 30.47 | 30.00 | 30.34 | 523,970 | -0.23(-0.77%) |
Dec 24, 2003 | 30.07 | 30.94 | 30.07 | 30.57 | 473,371 | +0.90(+3.02%) |
Dec 23, 2003 | 30.10 | 30.17 | 29.28 | 29.68 | 922,774 | -0.64(-2.10%) |
Dec 22, 2003 | 30.04 | 30.39 | 29.78 | 30.32 | 956,729 | +0.54(+1.82%) |
Dec 19, 2003 | 28.27 | 30.18 | 29.44 | 29.78 | 1,034,126 | +1.51(+5.33%) |
Dec 18, 2003 | 27.49 | 28.34 | 27.43 | 28.27 | 1,000,005 | +1.46(+5.45%) |
Dec 17, 2003 | 26.43 | 26.84 | 26.38 | 26.81 | 597,872 | +0.14(+0.52%) |
Dec 16, 2003 | 25.98 | 26.71 | 25.98 | 26.67 | 781,462 | +0.68(+2.61%) |
Dec 15, 2003 | 27.10 | 27.10 | 25.98 | 25.99 | 1,294,447 | -1.80(-6.46%) |
Dec 12, 2003 | 28.10 | 27.93 | 27.40 | 27.79 | 674,604 | -0.31(-1.11%) |
Dec 11, 2003 | 27.16 | 28.41 | 26.98 | 28.10 | 1,125,505 | +1.75(+6.66%) |
Dec 10, 2003 | 27.18 | 27.18 | 25.89 | 26.34 | 1,153,800 | -0.70(-2.60%) |
Dec 09, 2003 | 25.98 | 27.24 | 26.86 | 27.05 | 1,057,428 | +1.06(+4.09%) |
Dec 08, 2003 | 25.11 | 26.07 | 25.11 | 25.98 | 970,377 | +1.29(+5.23%) |
Dec 05, 2003 | 25.02 | 25.22 | 24.67 | 24.69 | 255,161 | -0.48(-1.91%) |
Dec 04, 2003 | 25.11 | 25.20 | 24.53 | 25.17 | 938,919 | +0.00(+0.00%) |
Dec 03, 2003 | 24.75 | 25.35 | 24.67 | 25.17 | 943,413 | +1.14(+4.75%) |
Dec 02, 2003 | 23.91 | 24.30 | 23.96 | 24.03 | 732,194 | +0.13(+0.53%) |
Dec 01, 2003 | 23.19 | 24.00 | 23.19 | 23.91 | 1,104,033 | +1.63(+7.31%) |
Nov 28, 2003 | 22.17 | 22.32 | 22.11 | 22.28 | 208,556 | +0.52(+2.40%) |
Nov 26, 2003 | 21.76 | 21.83 | 21.63 | 21.75 | 307,092 | +0.01(+0.06%) |
Nov 25, 2003 | 21.62 | 21.81 | 21.60 | 21.74 | 212,051 | +0.17(+0.81%) |
Nov 24, 2003 | 21.23 | 21.62 | 21.23 | 21.57 | 446,074 | +0.51(+2.43%) |
Nov 21, 2003 | 21.26 | 21.26 | 20.99 | 21.06 | 490,515 | -0.35(-1.63%) |
Nov 20, 2003 | 21.62 | 21.62 | 21.44 | 21.41 | 483,524 | -0.60(-2.73%) |
Nov 19, 2003 | 22.01 | 22.07 | 21.85 | 22.01 | 255,327 | +0.01(+0.03%) |
Nov 18, 2003 | 22.07 | 22.16 | 21.96 | 22.00 | 270,973 | +0.22(+1.02%) |
Nov 17, 2003 | 21.80 | 21.87 | 21.75 | 21.78 | 199,568 | +0.03(+0.14%) |
Nov 14, 2003 | 22.20 | 22.20 | 21.75 | 21.75 | 479,196 | -0.29(-1.34%) |
Nov 13, 2003 | 21.72 | 22.08 | 21.69 | 22.04 | 346,373 | +0.47(+2.20%) |
Nov 12, 2003 | 21.41 | 21.75 | 21.41 | 21.57 | 505,994 | +0.38(+1.79%) |
Nov 11, 2003 | 21.57 | 21.57 | 21.04 | 21.19 | 594,876 | -0.46(-2.11%) |
Nov 10, 2003 | 21.94 | 21.94 | 21.65 | 21.65 | 261,153 | -0.34(-1.56%) |
Nov 07, 2003 | 22.05 | 22.05 | 21.88 | 21.99 | 267,977 | +0.15(+0.69%) |
Nov 06, 2003 | 22.02 | 22.08 | 21.79 | 21.84 | 389,149 | -0.22(-0.98%) |
Nov 05, 2003 | 22.16 | 22.19 | 22.06 | 22.06 | 462,053 | -0.20(-0.92%) |
Nov 04, 2003 | 22.16 | 22.35 | 22.16 | 22.26 | 827,992 | -0.19(-0.83%) |
Nov 03, 2003 | 22.20 | 22.46 | 22.20 | 22.45 | 726,403 | +0.58(+2.64%) |
Oct 31, 2003 | 22.20 | 22.20 | 21.87 | 21.87 | 466,547 | -0.35(-1.57%) |
Oct 30, 2003 | 22.36 | 22.36 | 22.11 | 22.22 | 450,068 | -0.10(-0.46%) |
Oct 29, 2003 | 22.29 | 22.34 | 22.10 | 22.32 | 588,551 | +0.03(+0.13%) |
Oct 28, 2003 | 22.14 | 22.23 | 22.13 | 22.29 | 720,376 | +0.87(+4.07%) |
Oct 27, 2003 | 21.09 | 21.53 | 21.03 | 21.42 | 694,411 | +0.45(+2.15%) |
Oct 24, 2003 | 21.03 | 21.05 | 20.82 | 20.97 | 662,453 | -0.36(-1.69%) |
Oct 23, 2003 | 21.33 | 21.33 | 21.16 | 21.33 | 641,148 | -0.47(-2.15%) |
Oct 22, 2003 | 21.78 | 21.93 | 21.72 | 21.80 | 511,986 | -0.16(-0.74%) |
Oct 21, 2003 | 22.04 | 22.04 | 21.78 | 21.96 | 600,202 | -0.18(-0.81%) |
Oct 20, 2003 | 22.17 | 22.23 | 21.93 | 22.14 | 593,212 | +0.15(+0.68%) |
Oct 17, 2003 | 22.08 | 22.09 | 21.80 | 21.99 | 356,526 | -0.06(-0.27%) |
Oct 16, 2003 | 21.95 | 22.14 | 21.94 | 22.05 | 364,682 | +0.12(+0.55%) |
Oct 15, 2003 | 21.90 | 22.11 | 21.86 | 21.93 | 435,754 | +0.18(+0.83%) |
Oct 14, 2003 | 22.11 | 22.11 | 21.70 | 21.75 | 860,357 | -0.75(-3.34%) |
Oct 13, 2003 | 22.41 | 22.52 | 22.23 | 22.50 | 780,463 | +0.09(+0.40%) |
Oct 10, 2003 | 22.38 | 22.68 | 22.38 | 22.41 | 656,461 | +0.24(+1.08%) |
Oct 09, 2003 | 21.57 | 22.29 | 21.74 | 22.17 | 1,270,978 | +0.59(+2.76%) |
Oct 08, 2003 | 21.41 | 21.59 | 21.19 | 21.57 | 811,921 | +0.77(+3.70%) |
Oct 07, 2003 | 20.46 | 20.82 | 20.46 | 20.81 | 316,413 | +0.34(+1.67%) |
Oct 06, 2003 | 20.55 | 20.55 | 20.40 | 20.46 | 332,558 | -0.12(-0.58%) |
Oct 03, 2003 | 20.67 | 20.69 | 20.52 | 20.58 | 548,771 | +0.19(+0.91%) |
Oct 02, 2003 | 20.14 | 20.52 | 20.14 | 20.40 | 409,789 | +0.12(+0.59%) |