Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.01 | 31.25 | 30.59 | 30.96 | 380,187 | -0.13(-0.40%) |
Dec 30, 2003 | 30.50 | 31.61 | 30.50 | 31.09 | 946,530 | +0.60(+1.98%) |
Dec 29, 2003 | 29.82 | 30.57 | 29.75 | 30.49 | 668,132 | +0.58(+1.93%) |
Dec 26, 2003 | 29.92 | 30.00 | 29.63 | 29.91 | 194,747 | -0.07(-0.22%) |
Dec 24, 2003 | 30.00 | 30.05 | 29.90 | 29.98 | 221,000 | +0.14(+0.48%) |
Dec 23, 2003 | 29.98 | 29.98 | 29.63 | 29.83 | 349,996 | -0.17(-0.56%) |
Dec 22, 2003 | 29.71 | 30.15 | 29.62 | 30.00 | 393,791 | +0.08(+0.28%) |
Dec 19, 2003 | 30.00 | 30.04 | 29.62 | 29.92 | 409,781 | -0.08(-0.25%) |
Dec 18, 2003 | 29.33 | 30.01 | 29.32 | 29.99 | 895,934 | +0.68(+2.32%) |
Dec 17, 2003 | 29.51 | 29.51 | 29.12 | 29.31 | 635,316 | -0.24(-0.82%) |
Dec 16, 2003 | 29.58 | 29.67 | 29.21 | 29.56 | 601,784 | -0.41(-1.37%) |
Dec 15, 2003 | 30.21 | 30.24 | 29.95 | 29.97 | 489,255 | -0.03(-0.11%) |
Dec 12, 2003 | 29.87 | 30.11 | 29.71 | 30.00 | 299,400 | +0.13(+0.42%) |
Dec 11, 2003 | 29.50 | 30.07 | 29.41 | 29.88 | 573,741 | +0.25(+0.85%) |
Dec 10, 2003 | 30.13 | 30.13 | 29.52 | 29.62 | 461,809 | -0.39(-1.28%) |
Dec 09, 2003 | 30.45 | 30.45 | 29.88 | 30.01 | 395,819 | -0.40(-1.32%) |
Dec 08, 2003 | 30.24 | 30.44 | 29.83 | 30.41 | 431,260 | +0.11(+0.36%) |
Dec 05, 2003 | 30.22 | 30.65 | 30.17 | 30.30 | 383,647 | +0.08(+0.28%) |
Dec 04, 2003 | 30.34 | 30.41 | 29.85 | 30.22 | 555,961 | -0.12(-0.39%) |
Dec 03, 2003 | 30.92 | 31.05 | 30.18 | 30.34 | 512,763 | -0.50(-1.63%) |
Dec 02, 2003 | 30.50 | 30.92 | 30.36 | 30.84 | 737,105 | +0.36(+1.18%) |
Dec 01, 2003 | 30.39 | 30.40 | 30.18 | 30.48 | 824,216 | +0.21(+0.69%) |
Nov 28, 2003 | 30.34 | 30.45 | 30.21 | 30.27 | 273,028 | +0.10(+0.33%) |
Nov 26, 2003 | 30.29 | 30.46 | 30.13 | 30.17 | 642,356 | +0.08(+0.28%) |
Nov 25, 2003 | 30.08 | 30.26 | 30.08 | 30.08 | 1,068,963 | +0.04(+0.14%) |
Nov 24, 2003 | 30.17 | 30.23 | 30.01 | 30.04 | 868,846 | +0.04(+0.14%) |
Nov 21, 2003 | 30.04 | 30.24 | 29.91 | 30.00 | 474,816 | -0.04(-0.14%) |
Nov 20, 2003 | 30.13 | 30.20 | 29.90 | 30.04 | 669,444 | -0.07(-0.22%) |
Nov 19, 2003 | 30.08 | 30.35 | 29.88 | 30.11 | 814,789 | -0.07(-0.22%) |
Nov 18, 2003 | 30.29 | 30.49 | 30.01 | 30.18 | 557,751 | -0.02(-0.06%) |
Nov 17, 2003 | 29.71 | 30.49 | 29.71 | 30.19 | 914,788 | +0.36(+1.21%) |
Nov 14, 2003 | 30.50 | 30.84 | 30.11 | 29.83 | 1,248,079 | -0.59(-1.93%) |
Nov 13, 2003 | 29.72 | 30.62 | 29.56 | 30.42 | 1,170,752 | +0.70(+2.34%) |
Nov 12, 2003 | 29.17 | 29.72 | 29.15 | 29.72 | 518,968 | +0.55(+1.90%) |
Nov 11, 2003 | 29.15 | 29.40 | 29.05 | 29.17 | 940,683 | -0.06(-0.20%) |
Nov 10, 2003 | 29.16 | 29.23 | 29.00 | 29.23 | 1,005,360 | +0.26(+0.90%) |
Nov 07, 2003 | 29.12 | 29.15 | 28.92 | 28.97 | 650,351 | -0.25(-0.86%) |
Nov 06, 2003 | 29.06 | 29.33 | 28.91 | 29.22 | 874,454 | +0.24(+0.84%) |
Nov 05, 2003 | 29.28 | 29.11 | 28.53 | 28.98 | 1,140,204 | +0.05(+0.17%) |
Nov 04, 2003 | 29.28 | 29.28 | 28.93 | 28.93 | 1,555,116 | -0.83(-2.79%) |
Nov 03, 2003 | 29.80 | 29.96 | 29.63 | 29.76 | 929,635 | +0.05(+0.17%) |
Oct 31, 2003 | 29.87 | 29.92 | 29.42 | 29.71 | 1,652,132 | -0.16(-0.53%) |
Oct 30, 2003 | 29.11 | 30.31 | 29.11 | 29.87 | 2,188,881 | +0.83(+2.86%) |
Oct 29, 2003 | 28.95 | 29.15 | 28.66 | 29.04 | 787,582 | +0.04(+0.14%) |
Oct 28, 2003 | 28.41 | 29.04 | 28.41 | 29.00 | 1,039,489 | +0.67(+2.37%) |
Oct 27, 2003 | 28.43 | 28.53 | 28.07 | 28.32 | 1,563,231 | -0.23(-0.79%) |
Oct 24, 2003 | 27.58 | 28.66 | 27.29 | 28.55 | 2,566,921 | +0.97(+3.52%) |
Oct 23, 2003 | 25.56 | 27.82 | 25.31 | 27.58 | 5,043,628 | +2.02(+7.90%) |
Oct 22, 2003 | 25.22 | 25.75 | 25.14 | 25.56 | 2,126,471 | +0.02(+0.07%) |
Oct 21, 2003 | 24.97 | 25.62 | 24.97 | 25.54 | 2,313,940 | +0.67(+2.70%) |
Oct 20, 2003 | 24.89 | 24.91 | 24.57 | 24.87 | 850,350 | +0.03(+0.10%) |
Oct 17, 2003 | 24.89 | 24.89 | 24.60 | 24.85 | 952,974 | +0.00(+0.00%) |
Oct 16, 2003 | 24.34 | 25.03 | 24.50 | 24.85 | 1,038,295 | +0.50(+2.07%) |
Oct 15, 2003 | 24.57 | 24.75 | 24.03 | 24.34 | 1,020,634 | -0.19(-0.79%) |
Oct 14, 2003 | 24.05 | 24.54 | 23.99 | 24.54 | 1,368,483 | +0.65(+2.74%) |
Oct 13, 2003 | 24.04 | 24.34 | 23.84 | 23.88 | 788,894 | -0.16(-0.66%) |
Oct 10, 2003 | 23.97 | 24.23 | 23.96 | 24.04 | 677,201 | +0.08(+0.31%) |
Oct 09, 2003 | 24.03 | 24.30 | 23.99 | 23.97 | 1,671,106 | +0.14(+0.60%) |
Oct 08, 2003 | 24.08 | 24.08 | 23.90 | 23.82 | 979,943 | -0.08(-0.35%) |
Oct 07, 2003 | 23.76 | 23.99 | 23.68 | 23.91 | 1,250,704 | +0.13(+0.56%) |
Oct 06, 2003 | 24.14 | 24.14 | 23.76 | 23.77 | 955,480 | -0.37(-1.53%) |
Oct 03, 2003 | 24.13 | 24.70 | 24.09 | 24.14 | 1,366,455 | +0.18(+0.73%) |
Oct 02, 2003 | 24.04 | 24.22 | 23.93 | 23.97 | 1,833,395 | -0.04(-0.17%) |