Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 35.50 | 35.50 | 34.58 | 34.58 | 2,500 | -0.67(-1.90%) |
Dec 30, 2003 | 33.25 | 35.25 | 33.25 | 35.25 | 4,100 | +0.70(+2.03%) |
Dec 29, 2003 | 34.74 | 34.99 | 34.55 | 34.55 | 2,100 | +0.31(+0.91%) |
Dec 26, 2003 | 33.90 | 34.24 | 33.90 | 34.24 | 300 | +0.14(+0.41%) |
Dec 24, 2003 | 33.99 | 34.23 | 33.99 | 34.10 | 1,300 | +0.18(+0.53%) |
Dec 23, 2003 | 32.82 | 33.92 | 32.82 | 33.92 | 1,200 | +1.18(+3.60%) |
Dec 22, 2003 | 32.93 | 33.25 | 32.45 | 32.74 | 6,800 | -0.19(-0.58%) |
Dec 19, 2003 | 33.65 | 33.65 | 32.58 | 32.93 | 5,200 | -0.72(-2.14%) |
Dec 18, 2003 | 34.00 | 34.00 | 33.26 | 33.65 | 6,200 | -0.85(-2.46%) |
Dec 17, 2003 | 35.61 | 35.61 | 33.81 | 34.50 | 9,700 | -1.00(-2.82%) |
Dec 16, 2003 | 34.45 | 34.93 | 34.42 | 35.50 | 3,600 | +0.95(+2.75%) |
Dec 15, 2003 | 34.70 | 34.97 | 34.50 | 34.55 | 12,500 | -0.37(-1.06%) |
Dec 12, 2003 | 34.15 | 34.92 | 33.50 | 34.92 | 6,400 | +0.94(+2.77%) |
Dec 11, 2003 | 33.02 | 34.23 | 33.02 | 33.98 | 3,400 | +0.51(+1.52%) |
Dec 10, 2003 | 33.44 | 33.47 | 33.44 | 33.47 | 1,000 | +0.03(+0.09%) |
Dec 09, 2003 | 33.00 | 33.46 | 33.00 | 33.44 | 2,000 | +0.25(+0.75%) |
Dec 08, 2003 | 32.23 | 33.39 | 32.23 | 33.19 | 10,700 | +1.19(+3.72%) |
Dec 05, 2003 | 32.20 | 32.20 | 31.95 | 32.00 | 1,800 | +0.05(+0.16%) |
Dec 04, 2003 | 31.27 | 31.95 | 31.05 | 31.95 | 1,900 | +0.10(+0.31%) |
Dec 03, 2003 | 31.90 | 31.99 | 31.85 | 31.85 | 1,900 | -0.15(-0.47%) |
Dec 02, 2003 | 31.00 | 31.44 | 31.00 | 32.00 | 8,200 | +0.57(+1.81%) |
Dec 01, 2003 | 31.55 | 31.55 | 31.40 | 31.43 | 2,300 | +0.13(+0.42%) |
Nov 28, 2003 | 30.75 | 31.30 | 30.75 | 31.30 | 1,000 | +0.50(+1.62%) |
Nov 26, 2003 | 30.75 | 30.75 | 30.71 | 30.80 | 5,000 | +0.55(+1.82%) |
Nov 25, 2003 | 29.78 | 30.36 | 29.78 | 30.25 | 4,100 | +0.48(+1.61%) |
Nov 24, 2003 | 30.00 | 30.00 | 29.59 | 29.77 | 14,600 | +0.11(+0.37%) |
Nov 21, 2003 | 29.74 | 30.50 | 29.74 | 29.66 | 5,000 | -0.09(-0.30%) |
Nov 20, 2003 | 30.40 | 30.50 | 29.75 | 29.75 | 5,100 | -0.30(-1.00%) |
Nov 19, 2003 | 30.00 | 30.01 | 30.00 | 30.05 | 4,200 | +0.56(+1.90%) |
Nov 18, 2003 | 29.00 | 29.50 | 29.00 | 29.49 | 2,300 | +0.99(+3.47%) |
Nov 17, 2003 | 29.50 | 29.50 | 28.25 | 28.50 | 8,200 | -1.00(-3.39%) |
Nov 14, 2003 | 29.40 | 29.60 | 29.00 | 29.50 | 5,000 | +0.18(+0.61%) |
Nov 13, 2003 | 29.25 | 29.49 | 28.75 | 29.32 | 7,100 | +0.07(+0.24%) |
Nov 12, 2003 | 28.25 | 29.25 | 28.25 | 29.25 | 7,400 | +1.25(+4.46%) |
Nov 11, 2003 | 27.65 | 28.00 | 27.65 | 28.00 | 4,800 | +0.15(+0.54%) |
Nov 10, 2003 | 27.85 | 27.89 | 27.74 | 27.85 | 2,900 | +0.11(+0.40%) |
Nov 07, 2003 | 27.74 | 27.74 | 27.74 | 27.74 | 1,800 | +0.06(+0.22%) |
Nov 06, 2003 | 27.31 | 27.68 | 27.31 | 27.68 | 300 | +0.37(+1.35%) |
Nov 05, 2003 | 26.75 | 27.31 | 26.75 | 27.31 | 6,400 | +0.31(+1.15%) |
Nov 04, 2003 | 26.75 | 27.00 | 26.75 | 27.00 | 8,300 | +0.01(+0.04%) |
Nov 03, 2003 | 27.73 | 27.75 | 26.99 | 26.99 | 3,700 | -0.51(-1.85%) |
Oct 31, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 1,600 | -0.50(-1.79%) |
Oct 30, 2003 | 27.78 | 28.00 | 27.78 | 28.00 | 1,000 | +0.35(+1.27%) |
Oct 29, 2003 | 28.00 | 28.00 | 27.00 | 27.65 | 5,300 | -0.35(-1.25%) |
Oct 28, 2003 | 27.28 | 28.25 | 28.00 | 28.00 | 2,100 | +0.72(+2.64%) |
Oct 27, 2003 | 27.49 | 27.49 | 27.28 | 27.28 | 300 | +0.04(+0.15%) |
Oct 24, 2003 | 26.65 | 27.24 | 26.59 | 27.24 | 3,100 | +0.09(+0.33%) |
Oct 23, 2003 | 27.00 | 27.15 | 27.00 | 27.15 | 300 | -0.08(-0.29%) |
Oct 22, 2003 | 27.35 | 27.41 | 26.90 | 27.23 | 2,100 | -0.17(-0.62%) |
Oct 21, 2003 | 28.16 | 28.16 | 27.40 | 27.40 | 2,300 | -0.36(-1.30%) |
Oct 20, 2003 | 28.00 | 28.00 | 27.76 | 27.76 | 600 | +0.01(+0.04%) |
Oct 17, 2003 | 27.36 | 27.75 | 27.36 | 27.75 | 800 | +0.15(+0.54%) |
Oct 16, 2003 | 27.25 | 27.75 | 27.25 | 27.60 | 3,000 | +0.00(+0.00%) |
Oct 15, 2003 | 27.60 | 27.60 | 27.60 | 27.60 | 3,000 | -0.40(-1.43%) |
Oct 14, 2003 | 28.20 | 28.44 | 28.00 | 28.00 | 2,000 | -0.20(-0.71%) |
Oct 13, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 600 | +0.70(+2.55%) |
Oct 10, 2003 | 27.49 | 27.90 | 27.49 | 27.50 | 2,600 | +0.00(+0.00%) |
Oct 09, 2003 | 27.37 | 27.50 | 27.37 | 27.50 | 3,000 | +0.50(+1.85%) |
Oct 08, 2003 | 27.00 | 27.30 | 26.75 | 27.00 | 4,600 | -0.25(-0.92%) |
Oct 07, 2003 | 26.66 | 27.00 | 26.50 | 27.25 | 3,200 | +0.50(+1.87%) |
Oct 06, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 1,300 | +0.50(+1.90%) |
Oct 03, 2003 | 26.95 | 26.95 | 26.13 | 26.25 | 3,100 | -1.00(-3.67%) |
Oct 02, 2003 | 27.00 | 27.25 | 26.90 | 27.25 | 4,400 | -0.18(-0.66%) |