Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.79 | 30.95 | 30.70 | 30.74 | 159,392 | -0.01(-0.04%) |
Dec 30, 2003 | 30.43 | 30.78 | 30.43 | 30.75 | 101,031 | +0.19(+0.62%) |
Dec 29, 2003 | 30.41 | 30.60 | 30.05 | 30.56 | 89,986 | +0.48(+1.61%) |
Dec 26, 2003 | 30.41 | 30.43 | 30.08 | 30.08 | 16,028 | -0.20(-0.65%) |
Dec 24, 2003 | 30.28 | 30.41 | 30.17 | 30.28 | 40,632 | -0.07(-0.22%) |
Dec 23, 2003 | 29.82 | 30.35 | 29.78 | 30.35 | 125,054 | +0.29(+0.95%) |
Dec 22, 2003 | 29.90 | 30.07 | 29.51 | 30.06 | 166,333 | +0.35(+1.17%) |
Dec 19, 2003 | 29.43 | 29.92 | 29.43 | 29.71 | 99,384 | -0.02(-0.07%) |
Dec 18, 2003 | 29.35 | 29.75 | 29.12 | 29.73 | 150,276 | +0.46(+1.58%) |
Dec 17, 2003 | 29.55 | 29.55 | 29.14 | 29.27 | 262,314 | -0.07(-0.26%) |
Dec 16, 2003 | 29.34 | 29.47 | 29.13 | 29.35 | 198,682 | +0.22(+0.75%) |
Dec 15, 2003 | 29.43 | 29.62 | 29.13 | 29.13 | 208,485 | -0.31(-1.04%) |
Dec 12, 2003 | 29.45 | 29.45 | 29.13 | 29.43 | 185,685 | +0.10(+0.32%) |
Dec 11, 2003 | 29.28 | 29.41 | 29.24 | 29.34 | 73,442 | +0.06(+0.21%) |
Dec 10, 2003 | 29.00 | 29.34 | 28.96 | 29.28 | 163,389 | +0.14(+0.47%) |
Dec 09, 2003 | 28.90 | 29.25 | 28.81 | 29.14 | 106,643 | +0.12(+0.40%) |
Dec 08, 2003 | 29.10 | 29.27 | 28.87 | 29.03 | 144,330 | +0.10(+0.35%) |
Dec 05, 2003 | 29.58 | 29.41 | 29.03 | 28.92 | 198,323 | -0.65(-2.21%) |
Dec 04, 2003 | 29.46 | 29.61 | 29.34 | 29.58 | 186,860 | -0.01(-0.02%) |
Dec 03, 2003 | 29.69 | 29.82 | 29.50 | 29.58 | 124,189 | -0.05(-0.18%) |
Dec 02, 2003 | 28.85 | 29.68 | 28.78 | 29.64 | 201,448 | +0.94(+3.27%) |
Dec 01, 2003 | 28.52 | 28.85 | 28.45 | 28.70 | 127,106 | +0.12(+0.43%) |
Nov 28, 2003 | 28.56 | 28.97 | 28.34 | 28.58 | 63,464 | +0.08(+0.29%) |
Nov 26, 2003 | 28.58 | 28.59 | 28.21 | 28.49 | 97,971 | +0.01(+0.02%) |
Nov 25, 2003 | 28.35 | 28.49 | 28.08 | 28.49 | 60,407 | +0.14(+0.48%) |
Nov 24, 2003 | 27.78 | 28.39 | 27.44 | 28.35 | 101,416 | +0.58(+2.08%) |
Nov 21, 2003 | 27.62 | 27.79 | 27.54 | 27.77 | 66,778 | +0.15(+0.54%) |
Nov 20, 2003 | 27.92 | 28.00 | 27.62 | 27.62 | 143,225 | -0.31(-1.10%) |
Nov 19, 2003 | 27.66 | 27.93 | 27.58 | 27.93 | 85,300 | +0.14(+0.51%) |
Nov 18, 2003 | 27.99 | 28.06 | 27.68 | 27.79 | 73,385 | -0.15(-0.54%) |
Nov 17, 2003 | 27.51 | 28.00 | 27.51 | 27.94 | 74,514 | +0.37(+1.33%) |
Nov 14, 2003 | 27.57 | 27.74 | 27.47 | 27.57 | 92,269 | +0.00(+0.00%) |
Nov 13, 2003 | 27.53 | 27.73 | 27.49 | 27.57 | 41,440 | +0.10(+0.37%) |
Nov 12, 2003 | 27.23 | 27.53 | 27.15 | 27.47 | 92,607 | +0.31(+1.16%) |
Nov 11, 2003 | 27.09 | 27.26 | 27.00 | 27.15 | 52,223 | +0.06(+0.23%) |
Nov 10, 2003 | 27.39 | 27.39 | 26.97 | 27.09 | 145,835 | -0.13(-0.47%) |
Nov 07, 2003 | 27.48 | 27.49 | 27.03 | 27.22 | 119,664 | -0.17(-0.62%) |
Nov 06, 2003 | 27.27 | 27.42 | 27.11 | 27.39 | 91,624 | +0.12(+0.42%) |
Nov 05, 2003 | 27.32 | 27.32 | 26.92 | 27.28 | 99,325 | +0.05(+0.18%) |
Nov 04, 2003 | 27.47 | 27.59 | 27.11 | 27.23 | 63,892 | -0.16(-0.60%) |
Nov 03, 2003 | 27.12 | 27.39 | 27.12 | 27.39 | 67,461 | +0.36(+1.33%) |
Oct 31, 2003 | 26.79 | 27.39 | 26.79 | 27.03 | 119,060 | -0.16(-0.60%) |
Oct 30, 2003 | 27.07 | 27.26 | 26.94 | 27.19 | 254,820 | +0.13(+0.48%) |
Oct 29, 2003 | 27.47 | 27.57 | 27.02 | 27.07 | 124,787 | -0.25(-0.90%) |
Oct 28, 2003 | 26.62 | 27.31 | 26.62 | 27.31 | 216,479 | +0.52(+1.93%) |
Oct 27, 2003 | 27.23 | 27.48 | 26.45 | 26.79 | 230,347 | -0.49(-1.80%) |
Oct 24, 2003 | 27.62 | 27.62 | 27.06 | 27.28 | 59,055 | -0.18(-0.67%) |
Oct 23, 2003 | 27.74 | 27.82 | 27.33 | 27.47 | 85,352 | -0.17(-0.62%) |
Oct 22, 2003 | 27.43 | 27.77 | 27.43 | 27.64 | 85,645 | -0.12(-0.42%) |
Oct 21, 2003 | 27.58 | 28.09 | 27.36 | 27.75 | 139,186 | +0.18(+0.67%) |
Oct 20, 2003 | 27.82 | 27.82 | 27.49 | 27.57 | 34,816 | -0.06(-0.22%) |
Oct 17, 2003 | 28.00 | 28.00 | 27.26 | 27.63 | 120,005 | -0.17(-0.61%) |
Oct 16, 2003 | 27.75 | 28.07 | 27.64 | 27.80 | 28,646 | +0.05(+0.20%) |
Oct 15, 2003 | 28.22 | 28.22 | 27.69 | 27.75 | 62,398 | -0.16(-0.56%) |
Oct 14, 2003 | 28.21 | 28.24 | 27.79 | 27.90 | 46,933 | -0.01(-0.05%) |
Oct 13, 2003 | 27.91 | 28.22 | 27.91 | 27.92 | 57,454 | +0.07(+0.27%) |
Oct 10, 2003 | 27.84 | 27.98 | 27.73 | 27.84 | 109,178 | -0.07(-0.24%) |
Oct 09, 2003 | 27.63 | 27.92 | 27.63 | 27.91 | 136,624 | +0.17(+0.61%) |
Oct 08, 2003 | 28.00 | 28.05 | 27.53 | 27.74 | 78,742 | -0.22(-0.80%) |
Oct 07, 2003 | 27.65 | 27.97 | 27.65 | 27.96 | 92,816 | +0.11(+0.39%) |
Oct 06, 2003 | 27.32 | 27.88 | 27.30 | 27.85 | 37,262 | +0.29(+1.06%) |
Oct 03, 2003 | 27.23 | 27.66 | 27.06 | 27.56 | 146,145 | +0.33(+1.23%) |
Oct 02, 2003 | 27.28 | 27.51 | 27.19 | 27.23 | 79,640 | -0.07(-0.25%) |