Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.16 | 34.94 | 33.93 | 33.93 | 109,379 | -0.53(-1.54%) |
Dec 30, 2003 | 35.15 | 35.26 | 33.80 | 34.46 | 127,211 | -0.41(-1.18%) |
Dec 29, 2003 | 37.05 | 37.81 | 34.67 | 34.88 | 227,879 | -2.05(-5.56%) |
Dec 26, 2003 | 36.88 | 37.05 | 36.07 | 36.93 | 170,957 | +0.81(+2.24%) |
Dec 24, 2003 | 35.03 | 36.94 | 33.45 | 36.12 | 349,752 | +3.70(+11.43%) |
Dec 23, 2003 | 32.42 | 32.56 | 32.17 | 32.42 | 127,863 | +0.05(+0.16%) |
Dec 22, 2003 | 32.42 | 32.59 | 32.21 | 32.37 | 75,409 | +0.20(+0.63%) |
Dec 19, 2003 | 32.08 | 32.70 | 31.36 | 32.17 | 71,535 | +0.87(+2.77%) |
Dec 18, 2003 | 31.83 | 32.07 | 31.21 | 31.30 | 53,328 | -0.25(-0.80%) |
Dec 17, 2003 | 31.80 | 31.80 | 31.36 | 31.55 | 30,869 | +0.31(+1.00%) |
Dec 16, 2003 | 31.07 | 31.32 | 30.93 | 31.24 | 86,895 | +0.33(+1.06%) |
Dec 15, 2003 | 30.52 | 31.15 | 30.49 | 30.91 | 323,157 | +0.64(+2.12%) |
Dec 12, 2003 | 30.31 | 30.74 | 30.04 | 30.27 | 172,831 | +0.09(+0.30%) |
Dec 11, 2003 | 29.83 | 30.31 | 29.50 | 30.18 | 58,311 | +0.61(+2.08%) |
Dec 10, 2003 | 29.95 | 30.36 | 29.55 | 29.56 | 33,795 | -0.24(-0.82%) |
Dec 09, 2003 | 29.52 | 31.55 | 29.41 | 29.81 | 183,418 | +0.82(+2.82%) |
Dec 08, 2003 | 28.80 | 29.09 | 28.60 | 28.99 | 71,139 | +0.15(+0.53%) |
Dec 05, 2003 | 28.78 | 28.83 | 28.12 | 28.84 | 30,108 | +0.06(+0.20%) |
Dec 04, 2003 | 28.80 | 28.84 | 28.38 | 28.78 | 33,095 | -0.02(-0.06%) |
Dec 03, 2003 | 29.05 | 29.05 | 28.73 | 28.80 | 17,518 | -0.06(-0.20%) |
Dec 02, 2003 | 29.42 | 29.42 | 28.81 | 28.86 | 39,844 | -0.38(-1.30%) |
Dec 01, 2003 | 28.90 | 29.24 | 28.88 | 29.24 | 66,146 | +0.17(+0.58%) |
Nov 28, 2003 | 29.34 | 29.43 | 28.93 | 29.07 | 12,567 | -0.27(-0.92%) |
Nov 26, 2003 | 29.46 | 29.62 | 29.34 | 29.34 | 28,184 | -0.03(-0.09%) |
Nov 25, 2003 | 29.13 | 29.55 | 29.13 | 29.36 | 62,143 | +0.19(+0.64%) |
Nov 24, 2003 | 28.96 | 29.23 | 28.90 | 29.18 | 99,526 | +0.19(+0.67%) |
Nov 21, 2003 | 29.35 | 29.22 | 28.65 | 28.98 | 36,595 | -0.37(-1.26%) |
Nov 20, 2003 | 29.65 | 29.81 | 29.35 | 29.35 | 26,205 | -0.22(-0.74%) |
Nov 19, 2003 | 29.60 | 29.87 | 29.57 | 29.57 | 83,941 | -0.29(-0.99%) |
Nov 18, 2003 | 30.09 | 30.09 | 29.49 | 29.87 | 20,633 | +0.01(+0.03%) |
Nov 17, 2003 | 30.24 | 30.59 | 29.48 | 29.86 | 19,010 | -0.66(-2.15%) |
Nov 14, 2003 | 30.52 | 30.52 | 30.30 | 30.51 | 22,903 | +0.12(+0.39%) |
Nov 13, 2003 | 30.51 | 30.60 | 30.31 | 30.40 | 21,736 | -0.25(-0.82%) |
Nov 12, 2003 | 29.50 | 30.65 | 29.50 | 30.65 | 32,056 | +0.99(+3.35%) |
Nov 11, 2003 | 29.53 | 29.82 | 29.51 | 29.66 | 17,541 | +0.19(+0.63%) |
Nov 10, 2003 | 29.34 | 29.68 | 29.22 | 29.47 | 29,146 | +0.24(+0.81%) |
Nov 07, 2003 | 29.38 | 29.38 | 29.22 | 29.24 | 29,854 | -0.15(-0.52%) |
Nov 06, 2003 | 29.39 | 29.45 | 28.84 | 29.39 | 130,844 | +0.04(+0.14%) |
Nov 05, 2003 | 29.55 | 29.55 | 29.18 | 29.34 | 39,041 | -0.03(-0.11%) |
Nov 04, 2003 | 29.47 | 29.66 | 29.34 | 29.38 | 46,774 | -0.04(-0.14%) |
Nov 03, 2003 | 29.80 | 29.99 | 29.29 | 29.42 | 23,493 | -0.17(-0.57%) |
Oct 31, 2003 | 28.33 | 29.81 | 28.12 | 29.59 | 24,639 | +0.35(+1.18%) |
Oct 30, 2003 | 29.25 | 29.24 | 29.00 | 29.24 | 25,296 | -0.01(-0.03%) |
Oct 29, 2003 | 29.27 | 29.29 | 28.76 | 29.25 | 78,243 | +0.34(+1.16%) |
Oct 28, 2003 | 29.05 | 29.05 | 28.68 | 28.92 | 22,439 | -0.13(-0.46%) |
Oct 27, 2003 | 29.07 | 29.07 | 28.54 | 29.05 | 24,346 | +0.56(+1.95%) |
Oct 24, 2003 | 28.95 | 29.67 | 28.49 | 28.49 | 24,939 | -0.78(-2.67%) |
Oct 23, 2003 | 29.73 | 29.73 | 28.95 | 29.28 | 18,408 | -0.03(-0.09%) |
Oct 22, 2003 | 29.74 | 29.74 | 29.30 | 29.30 | 15,795 | -0.25(-0.85%) |
Oct 21, 2003 | 29.64 | 29.98 | 29.55 | 29.55 | 19,239 | +0.03(+0.11%) |
Oct 20, 2003 | 29.13 | 29.78 | 29.13 | 29.52 | 31,241 | +0.30(+1.04%) |
Oct 17, 2003 | 29.33 | 29.45 | 29.09 | 29.22 | 13,696 | -0.10(-0.34%) |
Oct 16, 2003 | 29.49 | 29.49 | 29.08 | 29.32 | 56,923 | +0.21(+0.72%) |
Oct 15, 2003 | 29.43 | 29.47 | 29.05 | 29.11 | 28,324 | -0.08(-0.29%) |
Oct 14, 2003 | 29.13 | 29.43 | 28.80 | 29.19 | 35,937 | +0.14(+0.49%) |
Oct 13, 2003 | 28.22 | 29.05 | 28.22 | 29.05 | 28,306 | +0.87(+3.08%) |
Oct 10, 2003 | 28.50 | 29.05 | 28.18 | 28.18 | 22,067 | -0.59(-2.05%) |
Oct 09, 2003 | 29.05 | 29.05 | 28.46 | 28.77 | 59,934 | -0.21(-0.73%) |
Oct 08, 2003 | 28.51 | 29.19 | 28.27 | 28.98 | 38,241 | +0.56(+1.96%) |
Oct 07, 2003 | 27.79 | 28.63 | 27.32 | 28.43 | 56,644 | +0.82(+2.96%) |
Oct 06, 2003 | 27.79 | 27.79 | 26.91 | 27.61 | 97,064 | +0.42(+1.55%) |
Oct 03, 2003 | 27.46 | 27.60 | 27.05 | 27.19 | 82,858 | -0.15(-0.55%) |
Oct 02, 2003 | 26.94 | 27.37 | 26.78 | 27.34 | 161,494 | +0.40(+1.47%) |