Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.46 | 31.66 | 30.78 | 30.86 | 96,643 | -0.61(-1.92%) |
Dec 30, 2003 | 30.69 | 31.46 | 30.69 | 31.46 | 126,082 | +0.84(+2.76%) |
Dec 29, 2003 | 30.27 | 30.63 | 30.27 | 30.62 | 62,161 | +0.44(+1.47%) |
Dec 26, 2003 | 30.01 | 30.27 | 30.01 | 30.17 | 24,395 | +0.09(+0.31%) |
Dec 24, 2003 | 30.44 | 30.44 | 29.94 | 30.08 | 29,204 | -0.46(-1.51%) |
Dec 23, 2003 | 30.32 | 30.63 | 30.07 | 30.54 | 91,834 | +0.13(+0.42%) |
Dec 22, 2003 | 30.61 | 30.61 | 29.71 | 30.41 | 202,083 | -0.32(-1.05%) |
Dec 19, 2003 | 30.57 | 30.79 | 30.18 | 30.74 | 152,823 | +0.17(+0.56%) |
Dec 18, 2003 | 29.42 | 30.51 | 29.42 | 30.57 | 185,780 | +0.81(+2.72%) |
Dec 17, 2003 | 29.16 | 29.79 | 28.78 | 29.76 | 106,026 | +0.48(+1.63%) |
Dec 16, 2003 | 28.80 | 29.22 | 28.65 | 29.28 | 102,859 | +0.43(+1.48%) |
Dec 15, 2003 | 29.49 | 29.60 | 29.07 | 28.85 | 170,064 | -0.21(-0.73%) |
Dec 12, 2003 | 28.86 | 29.04 | 28.59 | 29.07 | 117,989 | +0.22(+0.77%) |
Dec 11, 2003 | 27.71 | 28.95 | 27.71 | 28.84 | 108,841 | +1.04(+3.74%) |
Dec 10, 2003 | 28.12 | 28.12 | 27.57 | 27.80 | 74,476 | -0.32(-1.12%) |
Dec 09, 2003 | 28.62 | 28.84 | 27.92 | 28.12 | 194,342 | -0.47(-1.64%) |
Dec 08, 2003 | 28.22 | 28.72 | 28.18 | 28.59 | 84,563 | +0.18(+0.63%) |
Dec 05, 2003 | 28.35 | 28.82 | 28.35 | 28.41 | 72,834 | +0.20(+0.73%) |
Dec 04, 2003 | 29.13 | 29.13 | 27.66 | 28.20 | 177,922 | -0.93(-3.19%) |
Dec 03, 2003 | 30.09 | 30.18 | 29.13 | 29.13 | 190,824 | -0.95(-3.15%) |
Dec 02, 2003 | 30.05 | 30.25 | 30.03 | 30.08 | 217,565 | +0.07(+0.23%) |
Dec 01, 2003 | 29.45 | 30.02 | 29.45 | 30.01 | 103,915 | +0.43(+1.44%) |
Nov 28, 2003 | 29.20 | 29.63 | 29.20 | 29.59 | 38,704 | +0.29(+0.99%) |
Nov 26, 2003 | 29.84 | 29.84 | 29.09 | 29.30 | 96,526 | -0.30(-1.01%) |
Nov 25, 2003 | 29.03 | 29.65 | 29.03 | 29.59 | 162,088 | +0.31(+1.05%) |
Nov 24, 2003 | 28.56 | 29.30 | 28.54 | 29.29 | 114,236 | +0.85(+3.00%) |
Nov 21, 2003 | 28.45 | 28.45 | 28.14 | 28.43 | 91,600 | +0.04(+0.15%) |
Nov 20, 2003 | 28.31 | 28.62 | 28.05 | 28.39 | 138,162 | +0.10(+0.36%) |
Nov 19, 2003 | 28.09 | 28.46 | 28.07 | 28.29 | 120,804 | +0.17(+0.61%) |
Nov 18, 2003 | 28.31 | 28.78 | 28.00 | 28.12 | 167,366 | +0.03(+0.09%) |
Nov 17, 2003 | 28.20 | 28.29 | 27.92 | 28.09 | 338,604 | -0.53(-1.85%) |
Nov 14, 2003 | 29.14 | 29.14 | 28.59 | 28.62 | 114,588 | -0.51(-1.76%) |
Nov 13, 2003 | 29.37 | 29.50 | 29.07 | 29.13 | 173,700 | -0.32(-1.07%) |
Nov 12, 2003 | 27.59 | 29.52 | 27.59 | 29.45 | 458,235 | +1.60(+5.76%) |
Nov 11, 2003 | 28.14 | 28.35 | 26.94 | 27.85 | 1,014,639 | -1.80(-6.07%) |
Nov 10, 2003 | 30.05 | 30.10 | 29.50 | 29.65 | 195,398 | -0.45(-1.50%) |
Nov 07, 2003 | 30.52 | 30.52 | 30.05 | 30.10 | 161,737 | -0.06(-0.20%) |
Nov 06, 2003 | 30.34 | 30.40 | 29.97 | 30.16 | 138,279 | +0.06(+0.20%) |
Nov 05, 2003 | 30.10 | 30.21 | 29.94 | 30.10 | 165,021 | -0.04(-0.14%) |
Nov 04, 2003 | 30.10 | 30.21 | 30.10 | 30.14 | 192,231 | +0.33(+1.12%) |
Nov 03, 2003 | 29.93 | 30.31 | 29.68 | 29.81 | 210,764 | -0.40(-1.33%) |
Oct 31, 2003 | 30.05 | 30.59 | 30.05 | 30.21 | 175,811 | -0.32(-1.03%) |
Oct 30, 2003 | 29.52 | 31.06 | 29.45 | 30.52 | 392,203 | +2.13(+7.51%) |
Oct 29, 2003 | 28.73 | 29.01 | 28.39 | 28.39 | 537,403 | -0.39(-1.36%) |
Oct 28, 2003 | 29.59 | 29.68 | 28.32 | 28.78 | 708,406 | -1.14(-3.82%) |
Oct 27, 2003 | 29.20 | 30.18 | 29.20 | 29.93 | 279,374 | +0.76(+2.60%) |
Oct 24, 2003 | 30.23 | 30.27 | 28.74 | 29.17 | 285,708 | -1.13(-3.74%) |
Oct 23, 2003 | 30.78 | 30.78 | 30.10 | 30.30 | 164,903 | -0.59(-1.90%) |
Oct 22, 2003 | 31.33 | 31.47 | 30.86 | 30.89 | 135,582 | -0.57(-1.82%) |
Oct 21, 2003 | 31.38 | 31.63 | 31.21 | 31.46 | 71,661 | +0.11(+0.35%) |
Oct 20, 2003 | 31.21 | 31.38 | 30.92 | 31.35 | 68,846 | +0.25(+0.80%) |
Oct 17, 2003 | 31.50 | 31.55 | 31.16 | 31.10 | 113,063 | -0.35(-1.11%) |
Oct 16, 2003 | 31.42 | 31.54 | 30.65 | 31.45 | 259,436 | +0.04(+0.14%) |
Oct 15, 2003 | 33.29 | 33.29 | 30.82 | 31.41 | 382,234 | -1.87(-5.61%) |
Oct 14, 2003 | 32.83 | 33.28 | 32.83 | 33.28 | 61,457 | +0.37(+1.11%) |
Oct 13, 2003 | 32.19 | 32.91 | 32.34 | 32.91 | 109,193 | +0.72(+2.22%) |
Oct 10, 2003 | 32.38 | 32.62 | 31.97 | 32.19 | 87,026 | -0.07(-0.21%) |
Oct 09, 2003 | 32.44 | 32.48 | 32.03 | 32.26 | 189,885 | +0.26(+0.83%) |
Oct 08, 2003 | 32.61 | 32.63 | 31.59 | 32.00 | 134,409 | -0.60(-1.83%) |
Oct 07, 2003 | 31.98 | 32.69 | 31.98 | 32.60 | 128,779 | +0.20(+0.61%) |
Oct 06, 2003 | 32.18 | 32.40 | 32.07 | 32.40 | 134,057 | +0.31(+0.96%) |
Oct 03, 2003 | 31.76 | 32.40 | 31.76 | 32.09 | 165,372 | +0.55(+1.73%) |
Oct 02, 2003 | 31.55 | 31.69 | 31.49 | 31.55 | 182,614 | -0.26(-0.80%) |