Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 29.50 | 29.54 | 29.29 | 29.41 | 42,700 | +0.04(+0.14%) |
Dec 30, 2003 | 29.35 | 29.47 | 29.00 | 29.37 | 89,900 | +0.07(+0.24%) |
Dec 29, 2003 | 28.90 | 29.30 | 28.78 | 29.30 | 116,600 | +0.40(+1.38%) |
Dec 26, 2003 | 28.60 | 28.95 | 28.51 | 28.90 | 22,400 | +0.25(+0.87%) |
Dec 24, 2003 | 28.68 | 28.71 | 28.40 | 28.65 | 25,900 | -0.03(-0.10%) |
Dec 23, 2003 | 28.42 | 28.68 | 28.35 | 28.68 | 92,300 | +0.13(+0.46%) |
Dec 22, 2003 | 28.66 | 28.67 | 28.35 | 28.55 | 312,800 | +0.04(+0.14%) |
Dec 19, 2003 | 28.58 | 28.62 | 28.31 | 28.51 | 88,500 | -0.12(-0.42%) |
Dec 18, 2003 | 28.16 | 28.75 | 28.13 | 28.63 | 188,600 | +0.44(+1.56%) |
Dec 17, 2003 | 28.13 | 28.32 | 27.89 | 28.19 | 138,700 | +0.37(+1.33%) |
Dec 16, 2003 | 27.54 | 27.84 | 27.54 | 27.82 | 136,500 | +0.59(+2.17%) |
Dec 15, 2003 | 27.50 | 27.65 | 27.19 | 27.23 | 188,800 | -0.38(-1.38%) |
Dec 12, 2003 | 27.17 | 27.73 | 27.10 | 27.61 | 121,900 | +0.44(+1.62%) |
Dec 11, 2003 | 26.63 | 27.25 | 26.50 | 27.17 | 178,500 | -0.08(-0.29%) |
Dec 10, 2003 | 27.24 | 27.49 | 27.06 | 27.25 | 130,500 | -0.33(-1.20%) |
Dec 09, 2003 | 27.74 | 27.83 | 27.45 | 27.58 | 147,500 | -0.48(-1.71%) |
Dec 08, 2003 | 27.49 | 28.07 | 27.48 | 28.06 | 90,900 | +0.26(+0.94%) |
Dec 05, 2003 | 27.77 | 28.00 | 27.58 | 27.80 | 124,400 | -0.37(-1.31%) |
Dec 04, 2003 | 28.10 | 28.29 | 28.10 | 28.17 | 116,300 | -0.21(-0.74%) |
Dec 03, 2003 | 28.33 | 28.33 | 28.14 | 28.38 | 141,500 | +0.57(+2.05%) |
Dec 02, 2003 | 27.96 | 28.05 | 27.74 | 27.81 | 153,100 | -0.04(-0.14%) |
Dec 01, 2003 | 27.67 | 28.14 | 27.57 | 27.85 | 225,500 | +0.77(+2.84%) |
Nov 28, 2003 | 26.82 | 27.20 | 26.76 | 27.08 | 55,700 | +0.17(+0.63%) |
Nov 26, 2003 | 27.14 | 27.18 | 26.58 | 26.91 | 149,100 | +0.32(+1.20%) |
Nov 25, 2003 | 26.65 | 26.66 | 26.38 | 26.59 | 75,900 | -0.05(-0.19%) |
Nov 24, 2003 | 26.33 | 26.69 | 26.33 | 26.64 | 138,500 | +0.73(+2.82%) |
Nov 21, 2003 | 26.20 | 26.20 | 25.81 | 25.91 | 112,300 | +0.13(+0.50%) |
Nov 20, 2003 | 25.56 | 26.15 | 25.50 | 25.78 | 100,200 | +0.00(+0.00%) |
Nov 19, 2003 | 25.88 | 25.82 | 25.51 | 25.78 | 86,100 | -0.10(-0.39%) |
Nov 18, 2003 | 25.93 | 25.93 | 25.71 | 25.88 | 329,400 | +0.05(+0.19%) |
Nov 17, 2003 | 25.83 | 25.90 | 25.50 | 25.83 | 208,300 | -0.42(-1.60%) |
Nov 14, 2003 | 26.12 | 26.55 | 26.12 | 26.25 | 128,900 | +0.14(+0.54%) |
Nov 13, 2003 | 25.91 | 26.28 | 25.90 | 26.11 | 186,100 | -0.04(-0.15%) |
Nov 12, 2003 | 25.69 | 26.48 | 25.67 | 26.15 | 223,200 | +0.14(+0.54%) |
Nov 11, 2003 | 25.55 | 26.23 | 25.79 | 26.01 | 335,000 | +0.46(+1.80%) |
Nov 10, 2003 | 26.25 | 26.25 | 25.37 | 25.55 | 330,500 | -0.35(-1.35%) |
Nov 07, 2003 | 25.46 | 25.98 | 25.42 | 25.90 | 707,600 | +1.73(+7.16%) |
Nov 06, 2003 | 23.90 | 24.17 | 23.84 | 24.17 | 111,200 | +0.22(+0.92%) |
Nov 05, 2003 | 23.74 | 24.10 | 23.70 | 23.95 | 123,900 | +0.16(+0.67%) |
Nov 04, 2003 | 23.86 | 23.95 | 23.76 | 23.79 | 87,468 | -0.14(-0.59%) |
Nov 03, 2003 | 23.82 | 23.93 | 23.66 | 23.93 | 235,100 | -0.04(-0.17%) |
Oct 31, 2003 | 23.67 | 23.97 | 23.67 | 23.97 | 113,700 | +0.23(+0.97%) |
Oct 30, 2003 | 23.90 | 23.97 | 23.89 | 23.74 | 381,200 | +0.16(+0.68%) |
Oct 29, 2003 | 23.32 | 23.63 | 23.25 | 23.58 | 124,300 | -0.27(-1.13%) |
Oct 28, 2003 | 23.22 | 23.85 | 23.22 | 23.85 | 193,000 | +0.91(+3.97%) |
Oct 27, 2003 | 22.89 | 23.13 | 22.81 | 22.94 | 137,200 | +0.21(+0.92%) |
Oct 24, 2003 | 22.55 | 22.96 | 22.44 | 22.73 | 92,500 | +0.10(+0.44%) |
Oct 23, 2003 | 22.39 | 22.69 | 22.35 | 22.63 | 154,800 | +0.42(+1.89%) |
Oct 22, 2003 | 22.41 | 22.60 | 22.21 | 22.21 | 198,900 | -0.55(-2.42%) |
Oct 21, 2003 | 22.53 | 22.89 | 22.46 | 22.76 | 141,200 | +0.15(+0.66%) |
Oct 20, 2003 | 22.30 | 22.69 | 22.23 | 22.61 | 191,300 | +0.20(+0.89%) |
Oct 17, 2003 | 22.58 | 22.65 | 22.31 | 22.41 | 131,000 | -0.15(-0.66%) |
Oct 16, 2003 | 22.31 | 22.48 | 22.30 | 22.56 | 178,500 | -0.04(-0.18%) |
Oct 15, 2003 | 22.58 | 22.60 | 22.26 | 22.60 | 185,800 | +0.17(+0.76%) |
Oct 14, 2003 | 22.35 | 22.59 | 22.31 | 22.43 | 120,500 | -0.05(-0.22%) |
Oct 13, 2003 | 22.06 | 22.54 | 22.34 | 22.48 | 104,200 | +0.42(+1.90%) |
Oct 10, 2003 | 22.05 | 22.10 | 22.04 | 22.06 | 96,100 | +0.09(+0.41%) |
Oct 09, 2003 | 21.93 | 22.08 | 21.87 | 21.97 | 145,200 | +0.17(+0.78%) |
Oct 08, 2003 | 21.97 | 22.00 | 21.56 | 21.80 | 91,500 | +0.10(+0.46%) |
Oct 07, 2003 | 21.80 | 21.65 | 21.37 | 21.70 | 202,500 | -0.10(-0.46%) |
Oct 06, 2003 | 21.79 | 21.96 | 21.53 | 21.80 | 149,400 | +0.24(+1.11%) |
Oct 03, 2003 | 21.49 | 21.77 | 21.39 | 21.56 | 219,300 | +0.35(+1.65%) |
Oct 02, 2003 | 21.21 | 21.37 | 21.10 | 21.21 | 234,400 | -0.71(-3.24%) |