Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 29.66 | 30.01 | 28.26 | 28.85 | 631,305 | -0.67(-2.27%) |
Dec 30, 2003 | 30.31 | 31.41 | 29.27 | 29.52 | 972,554 | -0.74(-2.44%) |
Dec 29, 2003 | 28.04 | 30.35 | 28.04 | 30.25 | 948,351 | +2.10(+7.47%) |
Dec 26, 2003 | 28.45 | 28.80 | 27.69 | 28.15 | 176,968 | +0.12(+0.42%) |
Dec 24, 2003 | 27.89 | 29.10 | 27.78 | 28.03 | 296,057 | -0.51(-1.77%) |
Dec 23, 2003 | 27.72 | 28.86 | 27.13 | 28.54 | 453,757 | +0.84(+3.05%) |
Dec 22, 2003 | 27.78 | 28.67 | 27.56 | 27.69 | 467,216 | -0.40(-1.44%) |
Dec 19, 2003 | 27.84 | 29.12 | 26.91 | 28.10 | 1,252,055 | +0.54(+1.96%) |
Dec 18, 2003 | 27.48 | 28.32 | 26.77 | 27.56 | 1,036,593 | +0.35(+1.30%) |
Dec 17, 2003 | 26.77 | 28.78 | 26.04 | 27.21 | 1,262,620 | +0.07(+0.27%) |
Dec 16, 2003 | 27.29 | 27.84 | 24.92 | 27.13 | 1,813,588 | -0.17(-0.62%) |
Dec 15, 2003 | 30.31 | 30.53 | 27.16 | 27.30 | 1,312,394 | -1.73(-5.95%) |
Dec 12, 2003 | 28.73 | 29.80 | 27.95 | 29.03 | 1,021,257 | +0.63(+2.22%) |
Dec 11, 2003 | 26.82 | 28.60 | 26.26 | 28.40 | 1,609,029 | +1.86(+6.99%) |
Dec 10, 2003 | 28.45 | 28.67 | 25.53 | 26.54 | 2,549,760 | -2.15(-7.51%) |
Dec 09, 2003 | 30.28 | 30.69 | 28.12 | 28.70 | 1,408,871 | -1.45(-4.81%) |
Dec 08, 2003 | 30.55 | 31.72 | 29.61 | 30.15 | 937,908 | -0.84(-2.70%) |
Dec 05, 2003 | 31.66 | 32.35 | 30.55 | 30.98 | 968,373 | -0.67(-2.13%) |
Dec 04, 2003 | 30.25 | 31.87 | 29.59 | 31.66 | 1,369,506 | +0.92(+3.00%) |
Dec 03, 2003 | 32.42 | 33.18 | 29.34 | 30.74 | 1,988,864 | -0.58(-1.85%) |
Dec 02, 2003 | 33.06 | 33.93 | 31.12 | 31.32 | 1,728,659 | -1.95(-5.85%) |
Dec 01, 2003 | 31.19 | 33.45 | 30.87 | 33.26 | 1,788,076 | +2.47(+8.04%) |
Nov 28, 2003 | 30.08 | 30.92 | 29.39 | 30.79 | 484,785 | +0.93(+3.11%) |
Nov 26, 2003 | 30.82 | 30.84 | 29.30 | 29.86 | 1,216,142 | -0.51(-1.67%) |
Nov 25, 2003 | 27.00 | 30.52 | 26.77 | 30.37 | 2,732,625 | +3.04(+11.11%) |
Nov 24, 2003 | 28.12 | 28.18 | 26.77 | 27.33 | 912,880 | -0.20(-0.74%) |
Nov 21, 2003 | 26.12 | 28.12 | 26.67 | 27.53 | 1,483,938 | +1.41(+5.40%) |
Nov 20, 2003 | 27.53 | 27.82 | 25.68 | 26.12 | 1,693,014 | -1.47(-5.32%) |
Nov 19, 2003 | 26.63 | 28.73 | 26.62 | 27.59 | 3,837,042 | +1.05(+3.94%) |
Nov 18, 2003 | 24.07 | 26.96 | 23.79 | 26.54 | 3,573,064 | +2.73(+11.45%) |
Nov 17, 2003 | 24.74 | 24.88 | 23.45 | 23.81 | 964,565 | -0.37(-1.51%) |
Nov 14, 2003 | 24.67 | 25.27 | 23.40 | 24.18 | 2,586,209 | +1.50(+6.62%) |
Nov 13, 2003 | 21.76 | 23.00 | 21.37 | 22.68 | 721,904 | +0.80(+3.67%) |
Nov 12, 2003 | 21.26 | 22.35 | 21.09 | 21.87 | 702,581 | +0.68(+3.21%) |
Nov 11, 2003 | 20.38 | 21.93 | 20.24 | 21.19 | 1,069,798 | -0.24(-1.13%) |
Nov 10, 2003 | 23.11 | 23.62 | 21.12 | 21.44 | 1,237,250 | -1.86(-7.97%) |
Nov 07, 2003 | 25.87 | 26.34 | 23.17 | 23.29 | 2,033,768 | -1.57(-6.33%) |
Nov 06, 2003 | 22.44 | 24.97 | 21.72 | 24.87 | 1,799,474 | +2.60(+11.67%) |
Nov 05, 2003 | 21.71 | 22.43 | 21.71 | 22.27 | 374,663 | +0.11(+0.51%) |
Nov 04, 2003 | 22.63 | 22.94 | 21.69 | 22.16 | 504,274 | -0.34(-1.50%) |
Nov 03, 2003 | 22.18 | 23.29 | 22.18 | 22.49 | 626,637 | +0.77(+3.55%) |
Oct 31, 2003 | 22.21 | 22.35 | 21.21 | 21.72 | 621,747 | -0.38(-1.70%) |
Oct 30, 2003 | 22.17 | 23.39 | 21.82 | 22.10 | 1,148,834 | -0.07(-0.33%) |
Oct 29, 2003 | 21.40 | 23.40 | 21.27 | 22.17 | 2,773,774 | +0.93(+4.39%) |
Oct 28, 2003 | 20.19 | 21.42 | 19.92 | 21.24 | 1,098,461 | +1.42(+7.18%) |
Oct 27, 2003 | 20.33 | 20.71 | 19.54 | 19.82 | 930,953 | +0.67(+3.50%) |
Oct 24, 2003 | 19.70 | 20.19 | 18.67 | 19.15 | 707,062 | -0.78(-3.89%) |
Oct 23, 2003 | 20.88 | 21.42 | 19.74 | 19.92 | 1,219,042 | -1.56(-7.25%) |
Oct 22, 2003 | 20.24 | 21.82 | 19.52 | 21.48 | 2,605,603 | +1.98(+10.14%) |
Oct 21, 2003 | 20.13 | 20.72 | 19.20 | 19.50 | 824,695 | -0.43(-2.16%) |
Oct 20, 2003 | 19.19 | 20.22 | 19.06 | 19.93 | 875,160 | +0.69(+3.57%) |
Oct 17, 2003 | 19.57 | 19.57 | 18.98 | 19.25 | 220,510 | -0.21(-1.07%) |
Oct 16, 2003 | 18.84 | 19.51 | 18.64 | 19.46 | 469,693 | +0.62(+3.28%) |
Oct 15, 2003 | 20.24 | 20.24 | 18.57 | 18.84 | 710,167 | -0.82(-4.15%) |
Oct 14, 2003 | 20.71 | 20.71 | 19.46 | 19.65 | 815,101 | -1.05(-5.08%) |
Oct 13, 2003 | 20.38 | 20.97 | 20.05 | 20.70 | 398,030 | +0.85(+4.31%) |
Oct 10, 2003 | 19.79 | 20.41 | 19.40 | 19.85 | 389,462 | -0.11(-0.56%) |
Oct 09, 2003 | 21.85 | 22.38 | 19.51 | 19.96 | 956,442 | -1.57(-7.31%) |
Oct 08, 2003 | 22.10 | 22.44 | 20.96 | 21.54 | 392,072 | -0.31(-1.42%) |
Oct 07, 2003 | 22.02 | 22.40 | 21.18 | 21.85 | 979,816 | +0.07(+0.31%) |
Oct 06, 2003 | 20.74 | 21.90 | 20.41 | 21.78 | 1,442,003 | +1.84(+9.25%) |
Oct 03, 2003 | 19.74 | 20.58 | 18.79 | 19.93 | 1,497,802 | +1.94(+10.78%) |
Oct 02, 2003 | 18.72 | 19.22 | 17.36 | 17.99 | 1,213,780 | -0.91(-4.82%) |