Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.78 | 31.02 | 30.37 | 30.74 | 382,962 | -0.12(-0.40%) |
Dec 30, 2003 | 30.28 | 31.38 | 30.27 | 30.86 | 953,439 | +0.60(+1.98%) |
Dec 29, 2003 | 29.60 | 30.35 | 29.53 | 30.27 | 673,009 | +0.57(+1.93%) |
Dec 26, 2003 | 29.70 | 29.78 | 29.42 | 29.69 | 196,169 | -0.07(-0.22%) |
Dec 24, 2003 | 29.78 | 29.83 | 29.68 | 29.76 | 222,613 | +0.14(+0.48%) |
Dec 23, 2003 | 29.76 | 29.76 | 29.42 | 29.62 | 352,551 | -0.17(-0.56%) |
Dec 22, 2003 | 29.49 | 29.93 | 29.41 | 29.78 | 396,665 | +0.08(+0.28%) |
Dec 19, 2003 | 29.78 | 29.82 | 29.40 | 29.70 | 412,772 | -0.07(-0.25%) |
Dec 18, 2003 | 29.12 | 29.79 | 29.11 | 29.77 | 902,473 | +0.67(+2.32%) |
Dec 17, 2003 | 29.29 | 29.30 | 28.91 | 29.10 | 639,953 | -0.24(-0.82%) |
Dec 16, 2003 | 29.37 | 29.45 | 29.00 | 29.34 | 606,176 | -0.41(-1.37%) |
Dec 15, 2003 | 29.99 | 30.02 | 29.73 | 29.75 | 492,826 | -0.03(-0.11%) |
Dec 12, 2003 | 29.65 | 29.89 | 29.49 | 29.78 | 301,585 | +0.12(+0.42%) |
Dec 11, 2003 | 29.28 | 29.85 | 29.20 | 29.66 | 577,929 | +0.25(+0.85%) |
Dec 10, 2003 | 29.91 | 29.91 | 29.31 | 29.41 | 465,180 | -0.38(-1.28%) |
Dec 09, 2003 | 30.23 | 30.23 | 29.66 | 29.79 | 398,708 | -0.40(-1.32%) |
Dec 08, 2003 | 30.02 | 30.22 | 29.62 | 30.19 | 434,408 | +0.11(+0.36%) |
Dec 05, 2003 | 30.00 | 30.43 | 29.95 | 30.08 | 386,448 | +0.08(+0.28%) |
Dec 04, 2003 | 30.12 | 30.19 | 29.63 | 30.00 | 560,019 | -0.12(-0.39%) |
Dec 03, 2003 | 30.70 | 30.82 | 29.96 | 30.12 | 516,506 | -0.50(-1.63%) |
Dec 02, 2003 | 30.27 | 30.70 | 30.14 | 30.62 | 742,485 | +0.36(+1.18%) |
Dec 01, 2003 | 30.17 | 30.18 | 29.97 | 30.26 | 830,232 | +0.21(+0.69%) |
Nov 28, 2003 | 30.12 | 30.23 | 29.99 | 30.05 | 275,021 | +0.10(+0.33%) |
Nov 26, 2003 | 30.07 | 30.24 | 29.91 | 29.95 | 647,045 | +0.08(+0.28%) |
Nov 25, 2003 | 29.87 | 30.04 | 29.86 | 29.87 | 1,076,766 | +0.04(+0.14%) |
Nov 24, 2003 | 29.95 | 30.01 | 29.79 | 29.82 | 875,188 | +0.04(+0.14%) |
Nov 21, 2003 | 29.82 | 30.02 | 29.69 | 29.78 | 478,282 | -0.04(-0.14%) |
Nov 20, 2003 | 29.91 | 29.98 | 29.68 | 29.82 | 674,331 | -0.07(-0.22%) |
Nov 19, 2003 | 29.87 | 30.13 | 29.66 | 29.89 | 820,736 | -0.07(-0.22%) |
Nov 18, 2003 | 30.07 | 30.27 | 29.79 | 29.96 | 561,822 | -0.02(-0.06%) |
Nov 17, 2003 | 29.49 | 30.27 | 29.49 | 29.97 | 921,465 | +0.36(+1.21%) |
Nov 14, 2003 | 30.28 | 30.62 | 29.89 | 29.62 | 1,257,189 | -0.58(-1.93%) |
Nov 13, 2003 | 29.51 | 30.40 | 29.35 | 30.20 | 1,179,298 | +0.69(+2.34%) |
Nov 12, 2003 | 28.96 | 29.51 | 28.94 | 29.51 | 522,756 | +0.55(+1.90%) |
Nov 11, 2003 | 28.93 | 29.18 | 28.83 | 28.96 | 947,549 | -0.06(-0.20%) |
Nov 10, 2003 | 28.95 | 29.02 | 28.79 | 29.02 | 1,012,698 | +0.26(+0.90%) |
Nov 07, 2003 | 28.91 | 28.93 | 28.71 | 28.76 | 655,098 | -0.25(-0.86%) |
Nov 06, 2003 | 28.85 | 29.12 | 28.70 | 29.01 | 880,837 | +0.24(+0.84%) |
Nov 05, 2003 | 29.07 | 28.90 | 28.33 | 28.77 | 1,148,526 | +0.05(+0.17%) |
Nov 04, 2003 | 29.07 | 29.07 | 28.72 | 28.72 | 1,566,467 | -0.82(-2.79%) |
Nov 03, 2003 | 29.58 | 29.74 | 29.42 | 29.54 | 936,421 | +0.05(+0.17%) |
Oct 31, 2003 | 29.65 | 29.70 | 29.21 | 29.49 | 1,664,191 | -0.16(-0.53%) |
Oct 30, 2003 | 28.90 | 30.09 | 28.90 | 29.65 | 2,204,858 | +0.82(+2.86%) |
Oct 29, 2003 | 28.74 | 28.94 | 28.45 | 28.83 | 793,330 | +0.04(+0.14%) |
Oct 28, 2003 | 28.20 | 28.83 | 28.20 | 28.79 | 1,047,076 | +0.67(+2.37%) |
Oct 27, 2003 | 28.22 | 28.33 | 27.87 | 28.12 | 1,574,641 | -0.22(-0.79%) |
Oct 24, 2003 | 27.38 | 28.45 | 27.10 | 28.34 | 2,585,657 | +0.96(+3.52%) |
Oct 23, 2003 | 25.37 | 27.62 | 25.12 | 27.38 | 5,080,442 | +2.01(+7.90%) |
Oct 22, 2003 | 25.04 | 25.57 | 24.96 | 25.37 | 2,141,993 | +0.02(+0.07%) |
Oct 21, 2003 | 24.79 | 25.43 | 24.79 | 25.36 | 2,330,830 | +0.67(+2.70%) |
Oct 20, 2003 | 24.71 | 24.73 | 24.39 | 24.69 | 856,556 | +0.02(+0.10%) |
Oct 17, 2003 | 24.71 | 24.71 | 24.42 | 24.67 | 959,930 | +0.00(+0.00%) |
Oct 16, 2003 | 24.17 | 24.85 | 24.32 | 24.67 | 1,045,874 | +0.50(+2.07%) |
Oct 15, 2003 | 24.39 | 24.58 | 23.85 | 24.17 | 1,028,084 | -0.19(-0.79%) |
Oct 14, 2003 | 23.88 | 24.36 | 23.82 | 24.36 | 1,378,472 | +0.65(+2.74%) |
Oct 13, 2003 | 23.87 | 24.17 | 23.67 | 23.71 | 794,653 | -0.16(-0.66%) |
Oct 10, 2003 | 23.79 | 24.05 | 23.79 | 23.87 | 682,144 | +0.07(+0.31%) |
Oct 09, 2003 | 23.86 | 24.13 | 23.82 | 23.79 | 1,683,303 | +0.14(+0.60%) |
Oct 08, 2003 | 23.91 | 23.91 | 23.73 | 23.65 | 987,095 | -0.08(-0.35%) |
Oct 07, 2003 | 23.59 | 23.82 | 23.51 | 23.74 | 1,259,833 | +0.13(+0.56%) |
Oct 06, 2003 | 23.97 | 23.97 | 23.59 | 23.60 | 962,454 | -0.37(-1.53%) |
Oct 03, 2003 | 23.96 | 24.53 | 23.92 | 23.97 | 1,376,429 | +0.17(+0.73%) |
Oct 02, 2003 | 23.87 | 24.04 | 23.75 | 23.79 | 1,846,778 | -0.04(-0.17%) |