Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.38 | 32.86 | 30.30 | 30.47 | 148,300 | -1.90(-5.87%) |
Dec 30, 2003 | 30.87 | 32.81 | 30.87 | 32.37 | 263,858 | +1.33(+4.28%) |
Dec 29, 2003 | 30.18 | 31.04 | 29.79 | 31.04 | 219,045 | +1.06(+3.54%) |
Dec 26, 2003 | 29.90 | 30.38 | 29.69 | 29.98 | 77,394 | +0.13(+0.44%) |
Dec 24, 2003 | 29.59 | 30.20 | 28.34 | 29.85 | 568,709 | -1.86(-5.87%) |
Dec 23, 2003 | 30.39 | 32.54 | 30.23 | 31.71 | 143,941 | +1.52(+5.03%) |
Dec 22, 2003 | 29.42 | 30.52 | 29.25 | 30.19 | 292,127 | +0.80(+2.72%) |
Dec 19, 2003 | 28.84 | 29.40 | 28.42 | 29.39 | 92,775 | +0.80(+2.80%) |
Dec 18, 2003 | 28.30 | 28.59 | 27.89 | 28.59 | 186,082 | +0.43(+1.53%) |
Dec 17, 2003 | 27.10 | 28.25 | 27.10 | 28.16 | 231,249 | +0.84(+3.07%) |
Dec 16, 2003 | 27.82 | 27.92 | 26.85 | 27.32 | 240,551 | -0.95(-3.36%) |
Dec 15, 2003 | 28.85 | 29.47 | 27.83 | 28.27 | 87,210 | -1.00(-3.42%) |
Dec 12, 2003 | 29.72 | 29.72 | 28.63 | 29.27 | 80,861 | -0.18(-0.61%) |
Dec 11, 2003 | 29.75 | 29.84 | 29.52 | 29.45 | 44,190 | -0.03(-0.10%) |
Dec 10, 2003 | 29.79 | 30.00 | 29.40 | 29.48 | 242,979 | -0.25(-0.84%) |
Dec 09, 2003 | 28.49 | 29.83 | 28.47 | 29.73 | 244,694 | +1.27(+4.46%) |
Dec 08, 2003 | 28.60 | 28.92 | 28.05 | 28.46 | 160,852 | -0.20(-0.70%) |
Dec 05, 2003 | 29.41 | 29.31 | 28.72 | 28.66 | 160,514 | -0.75(-2.55%) |
Dec 04, 2003 | 28.60 | 29.46 | 28.55 | 29.41 | 219,025 | +0.55(+1.91%) |
Dec 03, 2003 | 28.65 | 28.95 | 28.55 | 28.86 | 175,642 | +0.00(+0.00%) |
Dec 02, 2003 | 28.12 | 28.94 | 27.98 | 28.86 | 662,083 | +0.84(+3.00%) |
Dec 01, 2003 | 26.96 | 28.11 | 26.61 | 28.02 | 488,001 | +1.10(+4.09%) |
Nov 28, 2003 | 26.52 | 26.92 | 26.50 | 26.92 | 67,645 | +0.33(+1.24%) |
Nov 26, 2003 | 26.50 | 26.88 | 26.50 | 26.59 | 263,629 | +0.08(+0.30%) |
Nov 25, 2003 | 27.19 | 27.19 | 26.50 | 26.51 | 258,979 | -0.49(-1.81%) |
Nov 24, 2003 | 26.88 | 27.10 | 26.65 | 27.00 | 218,453 | +0.16(+0.60%) |
Nov 21, 2003 | 26.40 | 26.93 | 26.35 | 26.84 | 163,121 | +0.16(+0.60%) |
Nov 20, 2003 | 27.20 | 27.78 | 26.64 | 26.68 | 2,623,011 | -0.29(-1.08%) |
Nov 19, 2003 | 25.22 | 27.00 | 24.85 | 26.97 | 204,622 | +1.90(+7.57%) |
Nov 18, 2003 | 25.85 | 26.09 | 24.32 | 25.07 | 221,835 | -0.74(-2.86%) |
Nov 17, 2003 | 27.20 | 27.45 | 25.81 | 25.81 | 158,962 | -1.42(-5.21%) |
Nov 14, 2003 | 27.44 | 27.65 | 27.11 | 27.23 | 183,841 | -0.20(-0.73%) |
Nov 13, 2003 | 28.31 | 28.44 | 26.70 | 27.43 | 143,360 | -0.89(-3.14%) |
Nov 12, 2003 | 27.89 | 28.80 | 27.66 | 28.32 | 66,360 | +0.41(+1.47%) |
Nov 11, 2003 | 28.25 | 28.77 | 27.83 | 27.91 | 31,501 | +0.08(+0.29%) |
Nov 10, 2003 | 27.90 | 28.15 | 27.81 | 27.83 | 35,455 | -0.05(-0.18%) |
Nov 07, 2003 | 28.68 | 28.95 | 27.88 | 27.88 | 21,484 | -0.57(-2.00%) |
Nov 06, 2003 | 28.63 | 29.08 | 28.33 | 28.45 | 10,402 | -0.30(-1.04%) |
Nov 05, 2003 | 29.73 | 30.00 | 28.38 | 28.75 | 170,195 | -1.43(-4.74%) |
Nov 04, 2003 | 29.04 | 30.33 | 27.78 | 30.18 | 244,885 | +0.40(+1.34%) |
Nov 03, 2003 | 29.75 | 30.00 | 29.52 | 29.78 | 32,127 | +0.26(+0.88%) |
Oct 31, 2003 | 29.49 | 29.74 | 29.38 | 29.52 | 12,600 | +0.05(+0.17%) |
Oct 30, 2003 | 29.49 | 29.47 | 29.36 | 29.47 | 19,400 | -0.02(-0.07%) |
Oct 29, 2003 | 28.16 | 29.50 | 27.83 | 29.49 | 24,120 | +1.39(+4.95%) |
Oct 28, 2003 | 27.70 | 28.17 | 27.51 | 28.10 | 20,140 | +0.49(+1.77%) |
Oct 27, 2003 | 27.87 | 28.59 | 27.29 | 27.61 | 51,800 | -0.25(-0.90%) |
Oct 24, 2003 | 27.18 | 27.86 | 26.98 | 27.86 | 70,700 | +0.51(+1.86%) |
Oct 23, 2003 | 27.15 | 27.69 | 26.95 | 27.35 | 72,900 | +0.32(+1.18%) |
Oct 22, 2003 | 27.05 | 27.42 | 27.00 | 27.03 | 21,600 | -0.18(-0.66%) |
Oct 21, 2003 | 27.99 | 27.99 | 26.79 | 27.21 | 94,600 | -0.81(-2.89%) |
Oct 20, 2003 | 28.00 | 28.08 | 27.66 | 28.02 | 26,883 | -0.02(-0.07%) |
Oct 17, 2003 | 28.58 | 28.75 | 28.04 | 28.04 | 60,301 | -0.56(-1.96%) |
Oct 16, 2003 | 28.35 | 28.35 | 28.20 | 28.60 | 81,200 | +0.28(+0.99%) |
Oct 15, 2003 | 28.86 | 28.89 | 28.19 | 28.32 | 27,827 | -0.38(-1.32%) |
Oct 14, 2003 | 27.93 | 28.77 | 27.66 | 28.70 | 232,751 | +0.73(+2.61%) |
Oct 13, 2003 | 27.30 | 27.97 | 27.16 | 27.97 | 29,950 | +0.66(+2.42%) |
Oct 10, 2003 | 27.51 | 27.51 | 27.09 | 27.31 | 22,786 | +0.10(+0.37%) |
Oct 09, 2003 | 28.04 | 28.41 | 26.87 | 27.21 | 54,187 | -0.63(-2.26%) |
Oct 08, 2003 | 27.77 | 29.26 | 27.77 | 27.84 | 104,577 | +0.10(+0.36%) |
Oct 07, 2003 | 27.92 | 27.95 | 27.48 | 27.74 | 34,785 | -0.25(-0.89%) |
Oct 06, 2003 | 26.78 | 28.00 | 26.78 | 27.99 | 96,200 | +1.01(+3.74%) |
Oct 03, 2003 | 27.12 | 27.99 | 26.60 | 26.98 | 44,725 | +0.03(+0.11%) |
Oct 02, 2003 | 27.40 | 27.40 | 26.95 | 26.95 | 83,875 | -0.10(-0.37%) |