Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.78 | 35.53 | 34.13 | 35.25 | 9,152 | +0.50(+1.43%) |
Dec 30, 2003 | 34.95 | 36.07 | 34.43 | 34.75 | 10,546 | -0.62(-1.75%) |
Dec 29, 2003 | 38.13 | 38.21 | 34.95 | 35.37 | 28,142 | -3.39(-8.75%) |
Dec 26, 2003 | 38.78 | 38.78 | 38.27 | 38.76 | 1,463 | -0.02(-0.04%) |
Dec 24, 2003 | 38.78 | 38.78 | 38.20 | 38.78 | 1,804 | +0.01(+0.02%) |
Dec 23, 2003 | 36.66 | 38.77 | 36.66 | 38.77 | 5,280 | +2.11(+5.76%) |
Dec 22, 2003 | 37.03 | 37.56 | 35.31 | 36.66 | 6,276 | -0.50(-1.34%) |
Dec 19, 2003 | 37.13 | 37.51 | 37.13 | 37.16 | 2,062 | +0.00(+0.00%) |
Dec 18, 2003 | 37.16 | 37.16 | 37.16 | 37.16 | 322 | +0.04(+0.10%) |
Dec 17, 2003 | 37.03 | 38.07 | 37.03 | 37.12 | 2,616 | +0.01(+0.02%) |
Dec 16, 2003 | 37.34 | 38.36 | 37.11 | 37.11 | 1,358 | -1.19(-3.12%) |
Dec 15, 2003 | 37.33 | 38.78 | 37.33 | 38.31 | 6,727 | +1.05(+2.81%) |
Dec 12, 2003 | 37.26 | 38.29 | 37.26 | 37.26 | 2,062 | -0.93(-2.44%) |
Dec 11, 2003 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 37.26 | 38.24 | 37.26 | 38.19 | 1,292 | +0.47(+1.25%) |
Dec 09, 2003 | 37.49 | 37.72 | 37.49 | 37.72 | 2,384 | +0.09(+0.25%) |
Dec 08, 2003 | 38.69 | 38.79 | 37.62 | 37.62 | 5,115 | -1.16(-3.00%) |
Dec 05, 2003 | 38.60 | 38.79 | 38.59 | 38.79 | 1,675 | +0.32(+0.83%) |
Dec 04, 2003 | 39.73 | 39.73 | 38.47 | 38.47 | 1,323 | +0.07(+0.18%) |
Dec 03, 2003 | 39.04 | 41.93 | 38.40 | 38.40 | 9,830 | -0.38(-0.98%) |
Dec 02, 2003 | 37.82 | 39.83 | 37.82 | 38.78 | 13,523 | +0.73(+1.92%) |
Dec 01, 2003 | 36.26 | 38.78 | 36.26 | 38.05 | 11,891 | +0.81(+2.19%) |
Nov 28, 2003 | 36.26 | 37.24 | 36.26 | 37.24 | 2,192 | +0.37(+1.01%) |
Nov 26, 2003 | 37.04 | 37.04 | 36.86 | 36.86 | 1,418 | +0.02(+0.04%) |
Nov 25, 2003 | 36.84 | 36.85 | 36.40 | 36.85 | 1,991 | +0.19(+0.53%) |
Nov 24, 2003 | 35.26 | 36.65 | 35.26 | 36.65 | 15,827 | +2.05(+5.92%) |
Nov 21, 2003 | 34.57 | 34.95 | 34.61 | 34.61 | 2,165 | +0.04(+0.11%) |
Nov 20, 2003 | 34.57 | 34.57 | 34.57 | 34.57 | 128 | -0.38(-1.09%) |
Nov 19, 2003 | 34.99 | 34.99 | 34.54 | 34.95 | 969 | -0.81(-2.28%) |
Nov 18, 2003 | 34.72 | 35.76 | 34.71 | 35.76 | 1,051 | +1.11(+3.20%) |
Nov 17, 2003 | 34.65 | 35.76 | 34.65 | 34.65 | 2,239 | +0.00(+0.00%) |
Nov 14, 2003 | 36.07 | 36.07 | 34.65 | 34.65 | 1,276 | -1.09(-3.06%) |
Nov 13, 2003 | 35.68 | 35.76 | 35.38 | 35.75 | 5,156 | +0.06(+0.17%) |
Nov 12, 2003 | 35.10 | 35.75 | 34.71 | 35.68 | 2,058 | -0.08(-0.22%) |
Nov 11, 2003 | 36.06 | 36.06 | 35.68 | 35.76 | 1,804 | -0.30(-0.84%) |
Nov 10, 2003 | 34.49 | 36.06 | 34.49 | 36.06 | 7,122 | +1.75(+5.11%) |
Nov 07, 2003 | 34.05 | 34.31 | 34.02 | 34.31 | 6,116 | +0.42(+1.24%) |
Nov 06, 2003 | 33.63 | 33.89 | 33.60 | 33.89 | 1,353 | -0.12(-0.34%) |
Nov 05, 2003 | 32.08 | 34.01 | 32.08 | 34.01 | 7,051 | +1.62(+5.01%) |
Nov 04, 2003 | 32.90 | 33.29 | 32.13 | 32.39 | 9,146 | -0.92(-2.77%) |
Nov 03, 2003 | 34.50 | 34.50 | 32.23 | 33.31 | 15,090 | -0.67(-1.96%) |
Oct 31, 2003 | 31.41 | 34.00 | 30.58 | 33.98 | 41,380 | +2.95(+9.50%) |
Oct 30, 2003 | 31.69 | 31.03 | 30.11 | 31.03 | 8,379 | -0.66(-2.08%) |
Oct 29, 2003 | 32.57 | 32.57 | 31.35 | 31.69 | 13,793 | +0.35(+1.11%) |
Oct 28, 2003 | 32.58 | 32.58 | 31.34 | 31.34 | 1,289 | -1.55(-4.72%) |
Oct 27, 2003 | 32.55 | 33.52 | 31.66 | 32.89 | 30,551 | -0.16(-0.47%) |
Oct 24, 2003 | 32.38 | 33.53 | 32.34 | 33.05 | 2,964 | +0.66(+2.04%) |
Oct 23, 2003 | 34.28 | 34.28 | 32.39 | 32.39 | 2,320 | -1.82(-5.31%) |
Oct 22, 2003 | 32.00 | 34.23 | 32.00 | 34.20 | 3,351 | +1.69(+5.20%) |
Oct 21, 2003 | 32.19 | 32.58 | 31.80 | 32.51 | 9,410 | +0.39(+1.21%) |
Oct 20, 2003 | 32.98 | 33.16 | 31.03 | 32.12 | 13,664 | -1.00(-3.02%) |
Oct 17, 2003 | 31.65 | 33.39 | 31.65 | 33.12 | 6,703 | +0.89(+2.77%) |
Oct 16, 2003 | 33.12 | 33.12 | 32.50 | 32.23 | 6,961 | -0.93(-2.81%) |
Oct 15, 2003 | 36.35 | 37.03 | 33.16 | 33.16 | 18,176 | -2.95(-8.16%) |
Oct 14, 2003 | 37.69 | 37.70 | 36.11 | 36.11 | 6,058 | -1.71(-4.51%) |
Oct 13, 2003 | 37.79 | 37.82 | 36.11 | 37.82 | 6,141 | +0.97(+2.63%) |
Oct 10, 2003 | 36.81 | 38.05 | 36.12 | 36.85 | 25,137 | -0.08(-0.21%) |
Oct 09, 2003 | 37.03 | 37.21 | 36.61 | 36.92 | 4,511 | +0.23(+0.61%) |
Oct 08, 2003 | 37.22 | 37.41 | 36.38 | 36.70 | 9,837 | -0.23(-0.63%) |
Oct 07, 2003 | 37.62 | 37.62 | 36.92 | 36.93 | 4,382 | -0.28(-0.75%) |
Oct 06, 2003 | 36.27 | 37.45 | 36.11 | 37.21 | 14,566 | +1.10(+3.05%) |
Oct 03, 2003 | 35.41 | 36.15 | 34.71 | 36.11 | 4,511 | +1.16(+3.33%) |
Oct 02, 2003 | 36.07 | 36.15 | 34.54 | 34.95 | 5,027 | -1.09(-3.01%) |