Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.76 | 30.82 | 30.40 | 30.45 | 161,382 | -0.21(-0.69%) |
Dec 30, 2003 | 30.63 | 30.74 | 30.57 | 30.66 | 409,814 | +0.12(+0.40%) |
Dec 29, 2003 | 30.47 | 30.58 | 30.39 | 30.54 | 154,862 | +0.15(+0.49%) |
Dec 26, 2003 | 30.37 | 30.44 | 30.34 | 30.39 | 14,671 | +0.05(+0.15%) |
Dec 24, 2003 | 30.24 | 30.34 | 30.20 | 30.34 | 74,985 | +0.15(+0.50%) |
Dec 23, 2003 | 30.32 | 30.32 | 30.17 | 30.19 | 364,170 | -0.08(-0.26%) |
Dec 22, 2003 | 30.02 | 30.21 | 30.02 | 30.27 | 190,724 | +0.13(+0.43%) |
Dec 19, 2003 | 30.11 | 30.12 | 30.03 | 30.14 | 70,747 | +0.09(+0.30%) |
Dec 18, 2003 | 30.01 | 30.01 | 29.97 | 30.05 | 112,478 | +0.08(+0.28%) |
Dec 17, 2003 | 29.95 | 29.99 | 29.84 | 29.97 | 273,535 | +0.02(+0.06%) |
Dec 16, 2003 | 29.75 | 29.96 | 29.63 | 29.95 | 174,423 | +0.20(+0.67%) |
Dec 15, 2003 | 30.04 | 30.04 | 29.75 | 29.75 | 639,662 | -0.14(-0.46%) |
Dec 12, 2003 | 29.91 | 29.95 | 29.83 | 29.89 | 173,771 | -0.43(-1.41%) |
Dec 11, 2003 | 30.04 | 30.32 | 30.04 | 30.32 | 176,705 | +0.29(+0.95%) |
Dec 10, 2003 | 30.16 | 30.16 | 29.95 | 30.03 | 307,768 | -0.14(-0.47%) |
Dec 09, 2003 | 30.17 | 30.17 | 30.09 | 30.17 | 187,790 | +0.00(+0.00%) |
Dec 08, 2003 | 29.94 | 30.17 | 29.94 | 30.17 | 490,994 | +0.22(+0.74%) |
Dec 05, 2003 | 30.03 | 30.03 | 29.92 | 29.95 | 434,266 | +0.01(+0.03%) |
Dec 04, 2003 | 30.06 | 30.06 | 29.94 | 29.94 | 65,205 | -0.12(-0.40%) |
Dec 03, 2003 | 30.20 | 30.24 | 30.06 | 30.06 | 87,700 | -0.07(-0.24%) |
Dec 02, 2003 | 30.06 | 30.19 | 30.06 | 30.14 | 89,331 | -0.02(-0.05%) |
Dec 01, 2003 | 30.02 | 30.16 | 30.02 | 30.15 | 333,850 | +0.39(+1.30%) |
Nov 28, 2003 | 29.75 | 29.88 | 29.75 | 29.76 | 101,719 | +0.09(+0.29%) |
Nov 26, 2003 | 29.69 | 29.72 | 29.60 | 29.68 | 67,161 | +0.11(+0.37%) |
Nov 25, 2003 | 29.35 | 29.60 | 29.35 | 29.57 | 675,525 | +0.30(+1.03%) |
Nov 24, 2003 | 29.17 | 29.38 | 29.14 | 29.27 | 377,211 | +0.37(+1.30%) |
Nov 21, 2003 | 29.32 | 29.32 | 28.86 | 28.89 | 282,338 | -0.24(-0.83%) |
Nov 20, 2003 | 29.41 | 29.41 | 29.01 | 29.14 | 362,214 | -0.27(-0.91%) |
Nov 19, 2003 | 29.66 | 29.66 | 29.45 | 29.40 | 276,143 | -0.15(-0.50%) |
Nov 18, 2003 | 29.67 | 29.67 | 29.54 | 29.55 | 96,829 | -0.01(-0.02%) |
Nov 17, 2003 | 29.50 | 29.56 | 29.41 | 29.56 | 391,882 | -0.17(-0.56%) |
Nov 14, 2003 | 29.69 | 29.84 | 29.65 | 29.72 | 842,776 | +0.16(+0.53%) |
Nov 13, 2003 | 29.41 | 29.57 | 29.41 | 29.57 | 119,651 | +0.07(+0.25%) |
Nov 12, 2003 | 29.14 | 29.49 | 29.06 | 29.49 | 513,164 | +0.43(+1.48%) |
Nov 11, 2003 | 29.26 | 29.26 | 29.00 | 29.06 | 126,823 | -0.24(-0.83%) |
Nov 10, 2003 | 29.39 | 29.39 | 29.25 | 29.30 | 59,662 | +0.00(+0.01%) |
Nov 07, 2003 | 29.20 | 29.29 | 29.20 | 29.30 | 117,369 | +0.13(+0.45%) |
Nov 06, 2003 | 28.97 | 29.17 | 28.92 | 29.17 | 266,688 | +0.21(+0.74%) |
Nov 05, 2003 | 28.86 | 28.95 | 28.83 | 28.95 | 52,490 | -0.06(-0.19%) |
Nov 04, 2003 | 28.86 | 29.05 | 28.80 | 29.01 | 226,421 | +0.12(+0.42%) |
Nov 03, 2003 | 28.91 | 28.94 | 28.77 | 28.89 | 451,160 | +0.34(+1.20%) |
Oct 31, 2003 | 28.65 | 28.65 | 28.51 | 28.54 | 341,022 | -0.04(-0.15%) |
Oct 30, 2003 | 28.53 | 28.65 | 28.53 | 28.59 | 120,629 | +0.02(+0.09%) |
Oct 29, 2003 | 28.34 | 28.64 | 28.32 | 28.56 | 197,897 | +0.28(+1.00%) |
Oct 28, 2003 | 28.56 | 28.56 | 27.99 | 28.28 | 242,889 | -0.19(-0.68%) |
Oct 27, 2003 | 28.28 | 28.68 | 28.28 | 28.47 | 376,885 | +0.33(+1.18%) |
Oct 24, 2003 | 28.37 | 28.37 | 28.01 | 28.14 | 375,581 | -0.23(-0.81%) |
Oct 23, 2003 | 28.56 | 28.56 | 28.20 | 28.37 | 275,165 | -0.29(-1.01%) |
Oct 22, 2003 | 28.89 | 28.89 | 28.56 | 28.66 | 241,911 | -0.20(-0.70%) |
Oct 21, 2003 | 28.88 | 28.99 | 28.84 | 28.86 | 78,898 | +0.03(+0.10%) |
Oct 20, 2003 | 29.06 | 29.06 | 28.84 | 28.84 | 89,331 | -0.06(-0.22%) |
Oct 17, 2003 | 29.24 | 29.25 | 28.90 | 28.90 | 531,095 | -0.29(-1.01%) |
Oct 16, 2003 | 29.14 | 29.21 | 29.14 | 29.19 | 28,038 | +0.07(+0.24%) |
Oct 15, 2003 | 29.25 | 29.25 | 29.11 | 29.12 | 53,468 | -0.07(-0.23%) |
Oct 14, 2003 | 29.14 | 29.20 | 29.05 | 29.19 | 120,303 | +0.02(+0.07%) |
Oct 13, 2003 | 29.17 | 29.27 | 29.12 | 29.17 | 148,667 | +0.11(+0.37%) |
Oct 10, 2003 | 29.11 | 29.19 | 28.99 | 29.06 | 188,768 | +0.05(+0.17%) |
Oct 09, 2003 | 29.16 | 29.16 | 29.02 | 29.01 | 92,265 | +0.04(+0.14%) |
Oct 08, 2003 | 28.96 | 28.96 | 28.94 | 28.97 | 102,698 | +0.02(+0.06%) |
Oct 07, 2003 | 29.07 | 29.08 | 28.95 | 28.95 | 556,199 | -0.14(-0.47%) |
Oct 06, 2003 | 28.88 | 29.06 | 28.88 | 29.09 | 121,607 | +0.36(+1.24%) |
Oct 03, 2003 | 28.72 | 28.98 | 28.72 | 28.74 | 605,755 | +0.29(+1.01%) |
Oct 02, 2003 | 28.23 | 28.51 | 28.39 | 28.45 | 559,786 | +0.21(+0.76%) |