Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.64 | 30.80 | 30.55 | 30.59 | 160,159 | -0.01(-0.04%) |
Dec 30, 2003 | 30.29 | 30.63 | 30.29 | 30.61 | 101,517 | +0.19(+0.62%) |
Dec 29, 2003 | 30.27 | 30.46 | 29.91 | 30.42 | 90,420 | +0.48(+1.61%) |
Dec 26, 2003 | 30.27 | 30.29 | 29.94 | 29.94 | 16,105 | -0.20(-0.65%) |
Dec 24, 2003 | 30.14 | 30.26 | 30.02 | 30.13 | 40,828 | -0.07(-0.22%) |
Dec 23, 2003 | 29.67 | 30.20 | 29.64 | 30.20 | 125,656 | +0.28(+0.95%) |
Dec 22, 2003 | 29.76 | 29.92 | 29.37 | 29.92 | 167,134 | +0.35(+1.17%) |
Dec 19, 2003 | 29.29 | 29.77 | 29.28 | 29.57 | 99,862 | -0.02(-0.07%) |
Dec 18, 2003 | 29.20 | 29.60 | 28.98 | 29.59 | 151,000 | +0.46(+1.58%) |
Dec 17, 2003 | 29.41 | 29.41 | 29.00 | 29.13 | 263,576 | -0.07(-0.26%) |
Dec 16, 2003 | 29.20 | 29.33 | 28.99 | 29.20 | 199,638 | +0.22(+0.75%) |
Dec 15, 2003 | 29.29 | 29.48 | 28.99 | 28.99 | 209,488 | -0.30(-1.04%) |
Dec 12, 2003 | 29.31 | 29.31 | 28.99 | 29.29 | 186,579 | +0.09(+0.32%) |
Dec 11, 2003 | 29.14 | 29.27 | 29.10 | 29.20 | 73,795 | +0.06(+0.21%) |
Dec 10, 2003 | 28.86 | 29.20 | 28.83 | 29.14 | 164,176 | +0.14(+0.47%) |
Dec 09, 2003 | 28.77 | 29.11 | 28.67 | 29.00 | 107,156 | +0.12(+0.40%) |
Dec 08, 2003 | 28.96 | 29.13 | 28.73 | 28.89 | 145,024 | +0.10(+0.35%) |
Dec 05, 2003 | 29.44 | 29.27 | 28.89 | 28.78 | 199,278 | -0.65(-2.21%) |
Dec 04, 2003 | 29.32 | 29.47 | 29.20 | 29.44 | 187,760 | -0.01(-0.02%) |
Dec 03, 2003 | 29.54 | 29.68 | 29.35 | 29.44 | 124,787 | -0.05(-0.18%) |
Dec 02, 2003 | 28.71 | 29.54 | 28.64 | 29.50 | 202,418 | +0.93(+3.27%) |
Dec 01, 2003 | 28.39 | 28.71 | 28.32 | 28.56 | 127,718 | +0.12(+0.43%) |
Nov 28, 2003 | 28.42 | 28.83 | 28.21 | 28.44 | 63,770 | +0.08(+0.29%) |
Nov 26, 2003 | 28.45 | 28.45 | 28.07 | 28.36 | 98,442 | +0.01(+0.02%) |
Nov 25, 2003 | 28.22 | 28.36 | 27.94 | 28.35 | 60,698 | +0.14(+0.48%) |
Nov 24, 2003 | 27.65 | 28.25 | 27.31 | 28.22 | 101,904 | +0.58(+2.08%) |
Nov 21, 2003 | 27.49 | 27.65 | 27.41 | 27.64 | 67,100 | +0.15(+0.54%) |
Nov 20, 2003 | 27.79 | 27.86 | 27.48 | 27.49 | 143,914 | -0.30(-1.10%) |
Nov 19, 2003 | 27.52 | 27.80 | 27.44 | 27.80 | 85,711 | +0.14(+0.51%) |
Nov 18, 2003 | 27.86 | 27.92 | 27.55 | 27.65 | 73,738 | -0.15(-0.54%) |
Nov 17, 2003 | 27.38 | 27.86 | 27.38 | 27.80 | 74,873 | +0.37(+1.33%) |
Nov 14, 2003 | 27.44 | 27.61 | 27.34 | 27.44 | 92,713 | +0.00(+0.00%) |
Nov 13, 2003 | 27.40 | 27.60 | 27.36 | 27.44 | 41,640 | +0.10(+0.37%) |
Nov 12, 2003 | 27.10 | 27.40 | 27.02 | 27.34 | 93,053 | +0.31(+1.16%) |
Nov 11, 2003 | 26.96 | 27.13 | 26.87 | 27.02 | 52,474 | +0.06(+0.23%) |
Nov 10, 2003 | 27.25 | 27.25 | 26.84 | 26.96 | 146,537 | -0.13(-0.48%) |
Nov 07, 2003 | 27.35 | 27.36 | 26.90 | 27.09 | 120,240 | -0.17(-0.62%) |
Nov 06, 2003 | 27.14 | 27.29 | 26.98 | 27.26 | 92,065 | +0.12(+0.42%) |
Nov 05, 2003 | 27.19 | 27.19 | 26.79 | 27.15 | 99,803 | +0.05(+0.17%) |
Nov 04, 2003 | 27.34 | 27.46 | 26.98 | 27.10 | 64,199 | -0.16(-0.60%) |
Nov 03, 2003 | 26.99 | 27.25 | 26.99 | 27.26 | 67,786 | +0.36(+1.33%) |
Oct 31, 2003 | 26.66 | 27.25 | 26.66 | 26.90 | 119,633 | -0.16(-0.60%) |
Oct 30, 2003 | 26.94 | 27.13 | 26.81 | 27.06 | 256,047 | +0.13(+0.48%) |
Oct 29, 2003 | 27.34 | 27.44 | 26.89 | 26.94 | 125,387 | -0.24(-0.90%) |
Oct 28, 2003 | 26.50 | 27.18 | 26.50 | 27.18 | 217,521 | +0.51(+1.93%) |
Oct 27, 2003 | 27.10 | 27.35 | 26.32 | 26.66 | 231,456 | -0.49(-1.80%) |
Oct 24, 2003 | 27.48 | 27.48 | 26.93 | 27.15 | 59,340 | -0.18(-0.67%) |
Oct 23, 2003 | 27.61 | 27.69 | 27.20 | 27.34 | 85,762 | -0.17(-0.62%) |
Oct 22, 2003 | 27.29 | 27.64 | 27.29 | 27.50 | 86,058 | -0.12(-0.42%) |
Oct 21, 2003 | 27.44 | 27.96 | 27.23 | 27.62 | 139,856 | +0.18(+0.67%) |
Oct 20, 2003 | 27.69 | 27.69 | 27.36 | 27.44 | 34,984 | -0.06(-0.22%) |
Oct 17, 2003 | 27.86 | 27.86 | 27.13 | 27.50 | 120,583 | -0.17(-0.61%) |
Oct 16, 2003 | 27.61 | 27.94 | 27.50 | 27.67 | 28,784 | +0.05(+0.20%) |
Oct 15, 2003 | 28.09 | 28.09 | 27.56 | 27.61 | 62,698 | -0.16(-0.56%) |
Oct 14, 2003 | 28.07 | 28.11 | 27.66 | 27.77 | 47,159 | -0.01(-0.05%) |
Oct 13, 2003 | 27.78 | 28.09 | 27.78 | 27.78 | 57,731 | +0.07(+0.27%) |
Oct 10, 2003 | 27.71 | 27.84 | 27.59 | 27.71 | 109,704 | -0.07(-0.24%) |
Oct 09, 2003 | 27.50 | 27.78 | 27.50 | 27.78 | 137,282 | +0.17(+0.61%) |
Oct 08, 2003 | 27.87 | 27.91 | 27.40 | 27.61 | 79,121 | -0.22(-0.80%) |
Oct 07, 2003 | 27.52 | 27.84 | 27.52 | 27.83 | 93,263 | +0.11(+0.39%) |
Oct 06, 2003 | 27.19 | 27.74 | 27.17 | 27.72 | 37,441 | +0.29(+1.06%) |
Oct 03, 2003 | 27.10 | 27.53 | 26.93 | 27.43 | 146,849 | +0.33(+1.22%) |
Oct 02, 2003 | 27.15 | 27.38 | 27.06 | 27.10 | 80,023 | -0.07(-0.25%) |