Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.08 | 30.37 | 29.93 | 29.99 | 84,761 | -0.08(-0.27%) |
Dec 30, 2003 | 30.30 | 30.30 | 29.96 | 30.07 | 61,863 | +0.22(+0.73%) |
Dec 29, 2003 | 30.05 | 30.05 | 29.70 | 29.86 | 39,367 | +0.29(+0.98%) |
Dec 26, 2003 | 29.31 | 29.57 | 29.31 | 29.57 | 17,809 | +0.33(+1.12%) |
Dec 24, 2003 | 29.57 | 29.59 | 29.16 | 29.24 | 50,347 | -0.23(-0.79%) |
Dec 23, 2003 | 29.69 | 29.74 | 29.22 | 29.47 | 128,949 | -0.28(-0.93%) |
Dec 22, 2003 | 29.76 | 29.76 | 29.52 | 29.75 | 65,077 | -0.12(-0.40%) |
Dec 19, 2003 | 29.53 | 29.95 | 29.53 | 29.86 | 25,441 | +0.52(+1.78%) |
Dec 18, 2003 | 28.76 | 29.25 | 28.27 | 29.34 | 64,407 | +0.58(+2.03%) |
Dec 17, 2003 | 28.86 | 28.86 | 28.65 | 28.76 | 352,836 | -0.10(-0.36%) |
Dec 16, 2003 | 28.89 | 28.97 | 28.64 | 28.86 | 243,972 | -0.11(-0.39%) |
Dec 15, 2003 | 28.99 | 29.16 | 28.98 | 28.98 | 27,584 | -0.01(-0.05%) |
Dec 12, 2003 | 29.20 | 29.20 | 29.13 | 28.99 | 67,755 | +0.16(+0.57%) |
Dec 11, 2003 | 28.57 | 28.83 | 28.48 | 28.83 | 69,763 | +0.90(+3.21%) |
Dec 10, 2003 | 27.93 | 27.98 | 27.88 | 27.93 | 18,210 | -0.01(-0.05%) |
Dec 09, 2003 | 26.81 | 28.12 | 27.74 | 27.95 | 49,276 | +1.14(+4.23%) |
Dec 08, 2003 | 26.50 | 26.81 | 26.59 | 26.81 | 25,173 | +0.31(+1.16%) |
Dec 05, 2003 | 26.55 | 26.71 | 26.37 | 26.50 | 35,350 | -0.04(-0.17%) |
Dec 04, 2003 | 26.47 | 26.55 | 26.37 | 26.55 | 26,646 | +0.10(+0.37%) |
Dec 03, 2003 | 26.54 | 26.65 | 26.45 | 26.45 | 38,564 | +0.04(+0.14%) |
Dec 02, 2003 | 26.37 | 26.39 | 26.34 | 26.41 | 29,324 | +0.06(+0.23%) |
Dec 01, 2003 | 26.37 | 26.42 | 26.24 | 26.35 | 15,800 | +0.11(+0.43%) |
Nov 28, 2003 | 26.26 | 26.26 | 26.07 | 26.24 | 18,210 | +0.28(+1.09%) |
Nov 26, 2003 | 25.79 | 25.96 | 25.74 | 25.96 | 26,646 | +0.28(+1.08%) |
Nov 25, 2003 | 25.64 | 25.79 | 25.50 | 25.68 | 55,436 | +0.04(+0.17%) |
Nov 24, 2003 | 25.47 | 25.64 | 25.39 | 25.64 | 27,718 | +0.16(+0.64%) |
Nov 21, 2003 | 25.20 | 25.49 | 25.38 | 25.47 | 24,370 | +0.27(+1.07%) |
Nov 20, 2003 | 25.18 | 25.32 | 25.18 | 25.20 | 25,709 | -0.12(-0.47%) |
Nov 19, 2003 | 25.41 | 25.41 | 25.17 | 25.32 | 23,031 | -0.12(-0.47%) |
Nov 18, 2003 | 25.65 | 25.65 | 25.38 | 25.44 | 39,099 | -0.40(-1.53%) |
Nov 17, 2003 | 25.74 | 25.84 | 25.68 | 25.84 | 11,649 | -0.15(-0.57%) |
Nov 14, 2003 | 26.50 | 26.53 | 25.95 | 25.99 | 86,100 | -0.63(-2.36%) |
Nov 13, 2003 | 26.59 | 26.67 | 26.55 | 26.62 | 13,390 | +0.27(+1.02%) |
Nov 12, 2003 | 26.21 | 26.41 | 26.21 | 26.35 | 17,273 | +0.28(+1.09%) |
Nov 11, 2003 | 26.09 | 26.21 | 26.00 | 26.06 | 27,182 | -0.05(-0.20%) |
Nov 10, 2003 | 26.36 | 26.39 | 26.17 | 26.12 | 33,475 | -0.19(-0.71%) |
Nov 07, 2003 | 25.99 | 26.41 | 25.99 | 26.30 | 55,837 | +0.59(+2.29%) |
Nov 06, 2003 | 25.40 | 25.71 | 25.44 | 25.71 | 19,148 | +0.31(+1.24%) |
Nov 05, 2003 | 25.53 | 25.62 | 25.28 | 25.40 | 47,000 | -0.62(-2.38%) |
Nov 04, 2003 | 25.63 | 26.06 | 25.88 | 26.02 | 118,237 | +0.39(+1.52%) |
Nov 03, 2003 | 25.65 | 25.87 | 25.63 | 25.63 | 62,533 | -0.02(-0.06%) |
Oct 31, 2003 | 25.60 | 25.74 | 25.54 | 25.65 | 125,066 | +0.07(+0.26%) |
Oct 30, 2003 | 25.72 | 25.72 | 25.47 | 25.58 | 66,148 | +0.45(+1.78%) |
Oct 29, 2003 | 25.09 | 25.19 | 24.97 | 25.13 | 55,168 | +0.19(+0.75%) |
Oct 28, 2003 | 24.72 | 24.83 | 24.72 | 24.94 | 50,749 | +0.23(+0.94%) |
Oct 27, 2003 | 24.29 | 24.73 | 24.20 | 24.71 | 59,988 | +0.40(+1.66%) |
Oct 24, 2003 | 24.27 | 24.35 | 24.07 | 24.31 | 27,584 | +0.19(+0.77%) |
Oct 23, 2003 | 23.81 | 24.14 | 23.80 | 24.12 | 46,062 | +0.27(+1.13%) |
Oct 22, 2003 | 24.15 | 24.28 | 23.83 | 23.85 | 79,538 | -0.35(-1.45%) |
Oct 21, 2003 | 24.54 | 24.54 | 24.25 | 24.20 | 25,441 | -0.27(-1.10%) |
Oct 20, 2003 | 24.61 | 24.61 | 24.38 | 24.47 | 30,530 | -0.17(-0.70%) |
Oct 17, 2003 | 24.98 | 24.88 | 24.53 | 24.64 | 60,658 | -0.34(-1.35%) |
Oct 16, 2003 | 24.96 | 25.09 | 24.79 | 24.98 | 171,932 | +0.29(+1.18%) |
Oct 15, 2003 | 25.04 | 25.07 | 24.68 | 24.69 | 127,476 | -0.17(-0.69%) |
Oct 14, 2003 | 24.84 | 24.91 | 24.67 | 24.86 | 37,493 | +0.00(+0.00%) |
Oct 13, 2003 | 24.67 | 25.02 | 24.86 | 24.86 | 25,709 | +0.19(+0.79%) |
Oct 10, 2003 | 24.73 | 24.84 | 24.56 | 24.67 | 111,675 | -0.19(-0.78%) |
Oct 09, 2003 | 24.86 | 25.05 | 24.67 | 24.86 | 103,641 | -0.14(-0.57%) |
Oct 08, 2003 | 24.71 | 25.06 | 24.94 | 25.00 | 41,376 | +0.29(+1.18%) |
Oct 07, 2003 | 24.88 | 24.88 | 24.53 | 24.71 | 67,219 | -0.19(-0.78%) |
Oct 06, 2003 | 24.90 | 25.02 | 24.85 | 24.91 | 31,333 | +0.30(+1.21%) |
Oct 03, 2003 | 24.90 | 24.90 | 24.54 | 24.61 | 91,456 | +0.34(+1.38%) |
Oct 02, 2003 | 24.31 | 24.52 | 24.21 | 24.27 | 171,798 | -0.21(-0.85%) |