Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.98 | 32.18 | 31.28 | 31.36 | 95,082 | -0.62(-1.92%) |
Dec 30, 2003 | 31.20 | 31.98 | 31.19 | 31.98 | 124,045 | +0.86(+2.76%) |
Dec 29, 2003 | 30.76 | 31.14 | 30.76 | 31.12 | 61,157 | +0.45(+1.47%) |
Dec 26, 2003 | 30.50 | 30.76 | 30.50 | 30.67 | 24,001 | +0.10(+0.31%) |
Dec 24, 2003 | 30.94 | 30.94 | 30.44 | 30.57 | 28,732 | -0.47(-1.51%) |
Dec 23, 2003 | 30.82 | 31.14 | 30.57 | 31.04 | 90,351 | +0.13(+0.42%) |
Dec 22, 2003 | 31.11 | 31.11 | 30.20 | 30.91 | 198,819 | -0.33(-1.05%) |
Dec 19, 2003 | 31.08 | 31.29 | 30.68 | 31.24 | 150,354 | +0.17(+0.56%) |
Dec 18, 2003 | 29.90 | 31.01 | 29.90 | 31.07 | 182,779 | +0.82(+2.72%) |
Dec 17, 2003 | 29.64 | 30.28 | 29.26 | 30.24 | 104,313 | +0.49(+1.63%) |
Dec 16, 2003 | 29.27 | 29.70 | 29.12 | 29.76 | 101,198 | +0.43(+1.48%) |
Dec 15, 2003 | 29.98 | 30.09 | 29.55 | 29.33 | 167,317 | -0.22(-0.73%) |
Dec 12, 2003 | 29.34 | 29.52 | 29.06 | 29.54 | 116,083 | +0.23(+0.77%) |
Dec 11, 2003 | 28.16 | 29.42 | 28.16 | 29.32 | 107,083 | +1.06(+3.74%) |
Dec 10, 2003 | 28.58 | 28.58 | 28.02 | 28.26 | 73,273 | -0.32(-1.12%) |
Dec 09, 2003 | 29.09 | 29.31 | 28.38 | 28.58 | 191,203 | -0.48(-1.64%) |
Dec 08, 2003 | 28.68 | 29.20 | 28.64 | 29.06 | 83,197 | +0.18(+0.63%) |
Dec 05, 2003 | 28.82 | 29.29 | 28.82 | 28.88 | 71,657 | +0.21(+0.73%) |
Dec 04, 2003 | 29.61 | 29.61 | 28.11 | 28.67 | 175,048 | -0.94(-3.19%) |
Dec 03, 2003 | 30.58 | 30.68 | 29.61 | 29.61 | 187,741 | -0.96(-3.15%) |
Dec 02, 2003 | 30.55 | 30.75 | 30.52 | 30.57 | 214,050 | +0.07(+0.23%) |
Dec 01, 2003 | 29.93 | 30.51 | 29.93 | 30.50 | 102,236 | +0.43(+1.44%) |
Nov 28, 2003 | 29.68 | 30.11 | 29.68 | 30.07 | 38,079 | +0.29(+0.99%) |
Nov 26, 2003 | 30.33 | 30.33 | 29.57 | 29.78 | 94,967 | -0.30(-1.01%) |
Nov 25, 2003 | 29.51 | 30.14 | 29.51 | 30.08 | 159,470 | +0.31(+1.05%) |
Nov 24, 2003 | 29.03 | 29.78 | 29.01 | 29.77 | 112,391 | +0.87(+3.00%) |
Nov 21, 2003 | 28.92 | 28.92 | 28.60 | 28.90 | 90,120 | +0.04(+0.15%) |
Nov 20, 2003 | 28.77 | 29.09 | 28.51 | 28.86 | 135,930 | +0.10(+0.36%) |
Nov 19, 2003 | 28.55 | 28.93 | 28.53 | 28.75 | 118,853 | +0.17(+0.61%) |
Nov 18, 2003 | 28.77 | 29.25 | 28.46 | 28.58 | 164,663 | +0.03(+0.09%) |
Nov 17, 2003 | 28.66 | 28.75 | 28.38 | 28.55 | 333,134 | -0.54(-1.85%) |
Nov 14, 2003 | 29.62 | 29.62 | 29.06 | 29.09 | 112,737 | -0.52(-1.76%) |
Nov 13, 2003 | 29.85 | 29.98 | 29.55 | 29.61 | 170,894 | -0.32(-1.07%) |
Nov 12, 2003 | 28.04 | 30.00 | 28.04 | 29.93 | 450,833 | +1.63(+5.76%) |
Nov 11, 2003 | 28.60 | 28.82 | 27.39 | 28.30 | 998,249 | -1.83(-6.07%) |
Nov 10, 2003 | 30.55 | 30.59 | 29.98 | 30.13 | 192,241 | -0.46(-1.50%) |
Nov 07, 2003 | 31.02 | 31.02 | 30.55 | 30.59 | 159,124 | -0.06(-0.20%) |
Nov 06, 2003 | 30.84 | 30.89 | 30.46 | 30.65 | 136,046 | +0.06(+0.20%) |
Nov 05, 2003 | 30.59 | 30.70 | 30.43 | 30.59 | 162,355 | -0.04(-0.14%) |
Nov 04, 2003 | 30.59 | 30.70 | 30.59 | 30.63 | 189,126 | +0.34(+1.12%) |
Nov 03, 2003 | 30.42 | 30.81 | 30.17 | 30.30 | 207,360 | -0.41(-1.33%) |
Oct 31, 2003 | 30.55 | 31.09 | 30.55 | 30.70 | 172,971 | -0.32(-1.03%) |
Oct 30, 2003 | 30.00 | 31.57 | 29.93 | 31.02 | 385,868 | +2.17(+7.51%) |
Oct 29, 2003 | 29.20 | 29.49 | 28.86 | 28.86 | 528,722 | -0.40(-1.36%) |
Oct 28, 2003 | 30.07 | 30.17 | 28.79 | 29.26 | 696,963 | -1.16(-3.82%) |
Oct 27, 2003 | 29.68 | 30.68 | 29.68 | 30.42 | 274,862 | +0.77(+2.60%) |
Oct 24, 2003 | 30.72 | 30.76 | 29.21 | 29.65 | 281,093 | -1.15(-3.74%) |
Oct 23, 2003 | 31.28 | 31.28 | 30.59 | 30.80 | 162,240 | -0.60(-1.90%) |
Oct 22, 2003 | 31.85 | 31.99 | 31.37 | 31.40 | 133,392 | -0.58(-1.82%) |
Oct 21, 2003 | 31.89 | 32.15 | 31.72 | 31.98 | 70,504 | +0.11(+0.35%) |
Oct 20, 2003 | 31.72 | 31.89 | 31.42 | 31.87 | 67,734 | +0.25(+0.79%) |
Oct 17, 2003 | 32.02 | 32.06 | 31.67 | 31.61 | 111,237 | -0.36(-1.11%) |
Oct 16, 2003 | 31.93 | 32.06 | 31.15 | 31.97 | 255,245 | +0.04(+0.14%) |
Oct 15, 2003 | 33.83 | 33.83 | 31.33 | 31.93 | 376,060 | -1.90(-5.61%) |
Oct 14, 2003 | 33.36 | 33.82 | 33.36 | 33.82 | 60,465 | +0.37(+1.11%) |
Oct 13, 2003 | 32.72 | 33.45 | 32.87 | 33.45 | 107,429 | +0.73(+2.22%) |
Oct 10, 2003 | 32.91 | 33.16 | 32.50 | 32.72 | 85,620 | -0.07(-0.21%) |
Oct 09, 2003 | 32.97 | 33.01 | 32.56 | 32.79 | 186,818 | +0.27(+0.83%) |
Oct 08, 2003 | 33.15 | 33.17 | 32.11 | 32.52 | 132,238 | -0.61(-1.83%) |
Oct 07, 2003 | 32.51 | 33.23 | 32.51 | 33.13 | 126,699 | +0.20(+0.61%) |
Oct 06, 2003 | 32.71 | 32.93 | 32.59 | 32.93 | 131,892 | +0.31(+0.96%) |
Oct 03, 2003 | 32.28 | 32.93 | 32.28 | 32.62 | 162,701 | +0.55(+1.73%) |
Oct 02, 2003 | 32.06 | 32.21 | 32.00 | 32.06 | 179,664 | -0.26(-0.80%) |