Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.24 | 31.24 | 30.83 | 30.83 | 1,840 | -1.79(-5.49%) |
Dec 30, 2003 | 31.21 | 32.62 | 31.21 | 32.62 | 1,437 | +0.01(+0.03%) |
Dec 29, 2003 | 32.07 | 32.61 | 31.27 | 32.61 | 2,338 | +1.48(+4.75%) |
Dec 26, 2003 | 31.13 | 31.13 | 31.13 | 31.13 | 230 | +0.50(+1.65%) |
Dec 24, 2003 | 31.47 | 31.47 | 30.63 | 30.63 | 2,237 | -1.86(-5.73%) |
Dec 23, 2003 | 30.53 | 32.49 | 30.53 | 32.49 | 4,222 | +1.53(+4.94%) |
Dec 22, 2003 | 31.19 | 31.24 | 30.52 | 30.96 | 1,759 | -0.50(-1.60%) |
Dec 19, 2003 | 31.43 | 31.47 | 30.44 | 31.46 | 2,188 | -0.05(-0.17%) |
Dec 18, 2003 | 31.52 | 31.52 | 31.52 | 31.52 | 460 | +0.58(+1.88%) |
Dec 17, 2003 | 31.49 | 31.52 | 30.93 | 30.93 | 805 | -0.40(-1.28%) |
Dec 16, 2003 | 31.04 | 31.55 | 30.87 | 31.33 | 1,725 | +0.36(+1.15%) |
Dec 15, 2003 | 32.62 | 32.62 | 30.98 | 30.98 | 2,444 | -1.63(-4.99%) |
Dec 12, 2003 | 31.62 | 32.60 | 31.62 | 32.60 | 1,380 | +0.13(+0.40%) |
Dec 11, 2003 | 30.93 | 32.47 | 30.93 | 32.47 | 2,070 | +1.61(+5.21%) |
Dec 10, 2003 | 30.32 | 30.86 | 29.81 | 30.86 | 4,055 | -0.08(-0.25%) |
Dec 09, 2003 | 31.06 | 31.33 | 29.83 | 30.94 | 2,602 | -0.38(-1.22%) |
Dec 08, 2003 | 31.14 | 31.73 | 29.91 | 31.32 | 3,335 | +0.70(+2.30%) |
Dec 05, 2003 | 31.29 | 31.60 | 30.66 | 30.62 | 1,380 | -0.67(-2.14%) |
Dec 04, 2003 | 31.33 | 31.38 | 30.99 | 31.29 | 3,575 | -0.84(-2.62%) |
Dec 03, 2003 | 32.48 | 32.61 | 32.13 | 32.13 | 3,309 | -0.08(-0.24%) |
Dec 02, 2003 | 32.60 | 32.62 | 32.21 | 32.21 | 1,764 | -0.40(-1.23%) |
Dec 01, 2003 | 32.37 | 32.73 | 32.32 | 32.61 | 5,151 | +0.01(+0.03%) |
Nov 28, 2003 | 32.12 | 32.60 | 32.12 | 32.60 | 1,704 | +0.01(+0.03%) |
Nov 26, 2003 | 31.92 | 32.60 | 31.32 | 32.59 | 1,725 | +0.69(+2.16%) |
Nov 25, 2003 | 31.92 | 32.60 | 31.18 | 31.90 | 2,875 | -0.59(-1.81%) |
Nov 24, 2003 | 31.03 | 32.60 | 31.03 | 32.49 | 4,509 | +1.46(+4.71%) |
Nov 21, 2003 | 30.65 | 31.03 | 30.65 | 31.03 | 2,614 | +0.38(+1.25%) |
Nov 20, 2003 | 30.66 | 31.01 | 30.65 | 30.65 | 2,668 | -1.36(-4.24%) |
Nov 19, 2003 | 30.66 | 32.00 | 30.65 | 32.00 | 1,398 | +1.31(+4.28%) |
Nov 18, 2003 | 31.03 | 31.03 | 30.65 | 30.69 | 3,057 | +0.04(+0.14%) |
Nov 17, 2003 | 30.65 | 31.52 | 30.65 | 30.65 | 6,902 | +0.00(+0.00%) |
Nov 14, 2003 | 32.17 | 32.18 | 30.65 | 30.65 | 5,698 | -1.52(-4.73%) |
Nov 13, 2003 | 31.39 | 32.17 | 31.39 | 32.17 | 1,743 | +0.87(+2.78%) |
Nov 12, 2003 | 31.25 | 31.52 | 31.23 | 31.30 | 3,899 | +0.65(+2.13%) |
Nov 11, 2003 | 30.73 | 31.26 | 30.21 | 30.65 | 4,255 | +0.43(+1.44%) |
Nov 10, 2003 | 31.29 | 31.32 | 30.21 | 30.21 | 3,930 | -0.10(-0.34%) |
Nov 07, 2003 | 31.23 | 31.48 | 30.32 | 30.32 | 40,389 | -0.74(-2.38%) |
Nov 06, 2003 | 30.21 | 31.06 | 30.07 | 31.06 | 3,072 | -0.24(-0.78%) |
Nov 05, 2003 | 30.60 | 31.30 | 30.21 | 31.30 | 2,219 | +0.68(+2.21%) |
Nov 04, 2003 | 30.61 | 31.08 | 30.61 | 30.62 | 4,255 | -0.77(-2.44%) |
Nov 03, 2003 | 30.92 | 31.55 | 30.22 | 31.39 | 3,105 | +1.15(+3.80%) |
Oct 31, 2003 | 31.70 | 31.98 | 30.24 | 30.24 | 4,183 | -1.45(-4.58%) |
Oct 30, 2003 | 31.73 | 31.69 | 31.08 | 31.69 | 1,610 | -0.04(-0.14%) |
Oct 29, 2003 | 31.81 | 32.60 | 31.46 | 31.73 | 14,394 | -0.50(-1.56%) |
Oct 28, 2003 | 29.78 | 32.24 | 29.00 | 32.24 | 5,175 | +2.55(+8.58%) |
Oct 27, 2003 | 28.48 | 30.39 | 28.48 | 29.69 | 3,565 | +1.08(+3.77%) |
Oct 24, 2003 | 28.69 | 30.12 | 28.26 | 28.61 | 6,671 | +0.21(+0.73%) |
Oct 23, 2003 | 28.17 | 29.21 | 28.17 | 28.40 | 3,335 | +0.22(+0.77%) |
Oct 22, 2003 | 29.47 | 29.56 | 28.19 | 28.19 | 30,595 | -1.23(-4.20%) |
Oct 21, 2003 | 30.73 | 30.73 | 29.42 | 29.42 | 21,163 | -1.34(-4.35%) |
Oct 20, 2003 | 31.02 | 31.68 | 30.76 | 30.76 | 805 | -0.54(-1.72%) |
Oct 17, 2003 | 32.17 | 32.17 | 31.30 | 31.30 | 5,033 | -1.19(-3.67%) |
Oct 16, 2003 | 32.33 | 32.49 | 32.33 | 32.49 | 805 | +0.08(+0.24%) |
Oct 15, 2003 | 32.66 | 32.69 | 32.41 | 32.41 | 7,246 | -0.24(-0.74%) |
Oct 14, 2003 | 32.94 | 32.95 | 32.58 | 32.65 | 15,987 | +0.06(+0.18%) |
Oct 13, 2003 | 32.57 | 32.60 | 32.48 | 32.59 | 1,540 | +0.00(+0.00%) |
Oct 10, 2003 | 32.56 | 32.66 | 32.52 | 32.59 | 20,503 | -0.01(-0.03%) |
Oct 09, 2003 | 32.66 | 32.95 | 32.47 | 32.60 | 11,501 | -0.36(-1.08%) |
Oct 08, 2003 | 32.06 | 33.13 | 31.91 | 32.96 | 23,399 | +0.75(+2.32%) |
Oct 07, 2003 | 32.14 | 32.23 | 32.06 | 32.21 | 11,271 | +0.09(+0.27%) |
Oct 06, 2003 | 31.95 | 32.17 | 31.95 | 32.12 | 3,795 | +0.23(+0.71%) |
Oct 03, 2003 | 31.23 | 31.90 | 31.23 | 31.90 | 4,485 | +0.94(+3.03%) |
Oct 02, 2003 | 30.37 | 30.96 | 30.37 | 30.96 | 2,415 | +0.75(+2.47%) |