Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 59.62 | 60.20 | 58.40 | 60.20 | 165 | -0.60(-0.99%) |
Dec 30, 2003 | 60.00 | 60.80 | 58.20 | 60.80 | 279 | -0.20(-0.33%) |
Dec 29, 2003 | 60.00 | 62.20 | 56.20 | 61.00 | 206 | +2.20(+3.74%) |
Dec 26, 2003 | 60.20 | 60.80 | 57.18 | 58.80 | 277 | -1.60(-2.65%) |
Dec 24, 2003 | 58.80 | 60.80 | 58.80 | 60.40 | 100 | +4.40(+7.86%) |
Dec 23, 2003 | 55.60 | 59.20 | 55.60 | 56.00 | 184 | -0.20(-0.36%) |
Dec 22, 2003 | 58.00 | 59.80 | 55.60 | 56.20 | 380 | -2.40(-4.10%) |
Dec 19, 2003 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 58.20 | 60.00 | 58.00 | 58.60 | 140 | +0.20(+0.34%) |
Dec 17, 2003 | 58.60 | 61.62 | 58.40 | 58.40 | 234 | -1.60(-2.67%) |
Dec 16, 2003 | 69.40 | 69.60 | 59.60 | 60.00 | 1,243 | -2.98(-4.73%) |
Dec 15, 2003 | 68.00 | 68.00 | 59.60 | 62.98 | 590 | +0.96(+1.55%) |
Dec 12, 2003 | 60.20 | 64.60 | 60.20 | 62.02 | 2,527 | +1.42(+2.34%) |
Dec 11, 2003 | 54.60 | 60.18 | 53.40 | 60.60 | 839 | +6.20(+11.40%) |
Dec 10, 2003 | 56.40 | 57.38 | 53.80 | 54.40 | 837 | -1.80(-3.20%) |
Dec 09, 2003 | 58.20 | 58.60 | 56.00 | 56.20 | 668 | -2.40(-4.10%) |
Dec 08, 2003 | 58.60 | 58.60 | 58.60 | 58.60 | 27 | -1.40(-2.33%) |
Dec 05, 2003 | 60.20 | 60.20 | 58.40 | 60.00 | 1,809 | -2.18(-3.51%) |
Dec 04, 2003 | 61.60 | 64.20 | 60.00 | 62.18 | 611 | -0.82(-1.30%) |
Dec 03, 2003 | 63.00 | 64.00 | 60.20 | 63.00 | 275 | -2.60(-3.96%) |
Dec 02, 2003 | 69.80 | 69.80 | 62.40 | 65.60 | 1,708 | -4.20(-6.02%) |
Dec 01, 2003 | 79.00 | 79.00 | 68.20 | 69.80 | 4,189 | -9.60(-12.09%) |
Nov 28, 2003 | 57.00 | 81.20 | 57.00 | 79.40 | 3,262 | +18.20(+29.74%) |
Nov 26, 2003 | 57.40 | 63.18 | 54.00 | 61.20 | 460 | +5.80(+10.47%) |
Nov 25, 2003 | 54.00 | 55.60 | 53.40 | 55.40 | 148 | +0.40(+0.73%) |
Nov 24, 2003 | 64.80 | 64.80 | 54.20 | 55.00 | 461 | -2.20(-3.85%) |
Nov 21, 2003 | 57.20 | 57.22 | 57.20 | 57.20 | 25 | -1.20(-2.05%) |
Nov 20, 2003 | 52.40 | 59.80 | 52.40 | 58.40 | 353 | -1.60(-2.67%) |
Nov 19, 2003 | 63.80 | 63.80 | 58.40 | 60.00 | 475 | +1.62(+2.77%) |
Nov 18, 2003 | 65.40 | 67.40 | 57.00 | 58.38 | 502 | -6.02(-9.35%) |
Nov 17, 2003 | 64.20 | 69.98 | 61.80 | 64.40 | 1,931 | +7.20(+12.59%) |
Nov 14, 2003 | 57.20 | 57.20 | 57.20 | 57.20 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 64.20 | 64.20 | 57.20 | 57.20 | 239 | -4.80(-7.74%) |
Nov 12, 2003 | 64.20 | 64.20 | 61.80 | 62.00 | 350 | -0.40(-0.64%) |
Nov 11, 2003 | 61.00 | 63.60 | 61.00 | 62.40 | 102 | +1.18(+1.93%) |
Nov 10, 2003 | 63.98 | 64.00 | 61.20 | 61.22 | 103 | +0.04(+0.07%) |
Nov 07, 2003 | 58.20 | 64.20 | 58.20 | 61.18 | 227 | +4.18(+7.33%) |
Nov 06, 2003 | 54.20 | 57.00 | 54.20 | 57.00 | 165 | +2.60(+4.78%) |
Nov 05, 2003 | 54.20 | 54.60 | 53.80 | 54.40 | 176 | +0.20(+0.37%) |
Nov 04, 2003 | 54.00 | 54.20 | 53.78 | 54.20 | 111 | +0.00(+0.00%) |
Nov 03, 2003 | 52.00 | 54.20 | 52.00 | 54.20 | 110 | +2.20(+4.23%) |
Oct 31, 2003 | 51.60 | 52.00 | 51.60 | 52.00 | 60 | +0.00(+0.00%) |
Oct 30, 2003 | 52.80 | 52.00 | 52.00 | 52.00 | 32 | -0.80(-1.52%) |
Oct 29, 2003 | 52.80 | 52.80 | 52.80 | 52.80 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 52.00 | 53.40 | 52.00 | 52.80 | 125 | -2.40(-4.35%) |
Oct 27, 2003 | 54.00 | 55.80 | 54.00 | 55.20 | 150 | +1.00(+1.85%) |
Oct 24, 2003 | 54.20 | 54.20 | 54.20 | 54.20 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 54.00 | 54.20 | 53.80 | 54.20 | 235 | +0.20(+0.37%) |
Oct 22, 2003 | 53.20 | 56.80 | 53.20 | 54.00 | 370 | +2.68(+5.22%) |
Oct 21, 2003 | 52.40 | 52.60 | 51.32 | 51.32 | 50 | -1.88(-3.53%) |
Oct 20, 2003 | 50.20 | 53.20 | 49.80 | 53.20 | 912 | +3.00(+5.98%) |
Oct 17, 2003 | 51.60 | 51.60 | 50.20 | 50.20 | 125 | -1.80(-3.46%) |
Oct 16, 2003 | 47.00 | 52.00 | 48.40 | 52.00 | 775 | +5.00(+10.64%) |
Oct 15, 2003 | 42.20 | 48.00 | 40.00 | 47.00 | 787 | +4.80(+11.37%) |
Oct 14, 2003 | 39.40 | 42.20 | 39.40 | 42.20 | 457 | +4.00(+10.47%) |
Oct 13, 2003 | 37.80 | 38.20 | 36.82 | 38.20 | 175 | +0.40(+1.06%) |
Oct 10, 2003 | 37.80 | 37.80 | 37.40 | 37.80 | 80 | -2.40(-5.97%) |
Oct 09, 2003 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 39.20 | 40.20 | 38.00 | 40.20 | 165 | +0.20(+0.50%) |
Oct 06, 2003 | 38.00 | 40.00 | 38.00 | 40.00 | 235 | +2.38(+6.33%) |
Oct 03, 2003 | 37.20 | 38.80 | 37.18 | 37.62 | 478 | +0.62(+1.68%) |
Oct 02, 2003 | 33.20 | 38.80 | 33.20 | 37.00 | 366 | +3.00(+8.82%) |