Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.68 | 30.77 | 30.35 | 30.72 | 1,126,341 | +0.14(+0.47%) |
Dec 30, 2003 | 30.71 | 30.71 | 30.37 | 30.58 | 1,562,255 | -0.09(-0.29%) |
Dec 29, 2003 | 30.47 | 30.71 | 30.18 | 30.67 | 1,079,467 | +0.41(+1.36%) |
Dec 26, 2003 | 30.08 | 30.40 | 30.08 | 30.26 | 231,136 | +0.14(+0.45%) |
Dec 24, 2003 | 30.27 | 30.35 | 30.01 | 30.12 | 395,879 | -0.14(-0.48%) |
Dec 23, 2003 | 30.36 | 30.36 | 30.12 | 30.27 | 1,159,662 | -0.27(-0.87%) |
Dec 22, 2003 | 29.64 | 30.60 | 29.63 | 30.53 | 1,327,140 | +0.82(+2.76%) |
Dec 19, 2003 | 30.23 | 30.23 | 29.35 | 29.71 | 2,179,449 | -0.51(-1.70%) |
Dec 18, 2003 | 30.32 | 30.47 | 30.16 | 30.23 | 1,452,841 | -0.02(-0.05%) |
Dec 17, 2003 | 30.14 | 30.24 | 29.81 | 30.24 | 1,628,525 | +0.12(+0.40%) |
Dec 16, 2003 | 30.06 | 30.23 | 29.73 | 30.12 | 1,298,294 | +0.25(+0.85%) |
Dec 15, 2003 | 30.16 | 30.25 | 29.82 | 29.87 | 836,891 | -0.05(-0.17%) |
Dec 12, 2003 | 29.86 | 29.92 | 29.72 | 29.92 | 623,659 | +0.16(+0.54%) |
Dec 11, 2003 | 29.52 | 29.76 | 29.42 | 29.76 | 554,032 | +0.34(+1.16%) |
Dec 10, 2003 | 29.84 | 29.84 | 29.30 | 29.42 | 805,062 | -0.37(-1.23%) |
Dec 09, 2003 | 29.78 | 29.92 | 29.60 | 29.78 | 1,284,742 | +0.12(+0.42%) |
Dec 08, 2003 | 29.07 | 29.65 | 29.07 | 29.66 | 1,167,495 | +0.38(+1.30%) |
Dec 05, 2003 | 29.68 | 29.68 | 29.28 | 29.28 | 739,662 | -0.44(-1.49%) |
Dec 04, 2003 | 29.46 | 29.74 | 29.27 | 29.72 | 1,449,733 | +0.03(+0.11%) |
Dec 03, 2003 | 29.49 | 30.02 | 29.49 | 29.69 | 843,978 | +0.13(+0.44%) |
Dec 02, 2003 | 29.61 | 29.69 | 29.39 | 29.56 | 1,039,928 | -0.03(-0.11%) |
Dec 01, 2003 | 28.94 | 29.79 | 28.93 | 29.59 | 1,005,115 | +0.72(+2.51%) |
Nov 28, 2003 | 29.01 | 29.03 | 28.86 | 28.87 | 373,250 | -0.12(-0.43%) |
Nov 26, 2003 | 29.05 | 29.24 | 28.94 | 28.99 | 1,154,689 | -0.02(-0.08%) |
Nov 25, 2003 | 28.27 | 29.22 | 28.27 | 29.01 | 2,200,959 | +1.33(+4.81%) |
Nov 24, 2003 | 27.38 | 27.71 | 27.37 | 27.68 | 1,124,351 | +0.44(+1.61%) |
Nov 21, 2003 | 27.26 | 27.39 | 27.26 | 27.25 | 1,075,612 | -0.02(-0.06%) |
Nov 20, 2003 | 27.21 | 27.58 | 27.01 | 27.26 | 967,939 | +0.05(+0.18%) |
Nov 19, 2003 | 27.35 | 27.48 | 27.21 | 27.21 | 908,010 | -0.12(-0.46%) |
Nov 18, 2003 | 27.65 | 27.77 | 27.29 | 27.34 | 966,820 | -0.33(-1.18%) |
Nov 17, 2003 | 27.66 | 27.88 | 27.53 | 27.66 | 692,167 | -0.23(-0.82%) |
Nov 14, 2003 | 27.99 | 28.23 | 27.74 | 27.89 | 579,147 | -0.10(-0.36%) |
Nov 13, 2003 | 27.91 | 28.03 | 27.76 | 27.99 | 708,454 | +0.08(+0.29%) |
Nov 12, 2003 | 27.67 | 28.05 | 27.67 | 27.91 | 833,783 | +0.11(+0.41%) |
Nov 11, 2003 | 27.99 | 28.04 | 27.78 | 27.80 | 633,730 | -0.24(-0.85%) |
Nov 10, 2003 | 28.34 | 28.36 | 27.93 | 28.04 | 559,129 | -0.26(-0.92%) |
Nov 07, 2003 | 28.42 | 28.52 | 28.23 | 28.30 | 584,866 | -0.12(-0.41%) |
Nov 06, 2003 | 28.20 | 28.46 | 28.11 | 28.42 | 641,190 | +0.14(+0.50%) |
Nov 05, 2003 | 28.03 | 28.38 | 27.87 | 28.27 | 798,969 | +0.10(+0.36%) |
Nov 04, 2003 | 28.03 | 28.30 | 27.87 | 28.17 | 832,540 | +0.08(+0.29%) |
Nov 03, 2003 | 28.11 | 28.16 | 27.99 | 28.09 | 537,840 | +0.11(+0.40%) |
Oct 31, 2003 | 28.19 | 28.19 | 27.81 | 27.98 | 1,009,094 | -0.25(-0.88%) |
Oct 30, 2003 | 27.95 | 28.37 | 27.95 | 28.23 | 2,044,298 | +0.60(+2.18%) |
Oct 29, 2003 | 26.48 | 28.03 | 26.14 | 27.63 | 4,036,749 | +1.11(+4.17%) |
Oct 28, 2003 | 26.66 | 26.66 | 26.21 | 26.52 | 1,856,305 | -0.08(-0.30%) |
Oct 27, 2003 | 26.43 | 26.67 | 26.38 | 26.60 | 987,335 | +0.17(+0.65%) |
Oct 24, 2003 | 26.51 | 26.51 | 26.19 | 26.43 | 727,353 | -0.08(-0.32%) |
Oct 23, 2003 | 26.40 | 26.60 | 26.18 | 26.51 | 998,650 | +0.11(+0.43%) |
Oct 22, 2003 | 26.73 | 26.73 | 26.29 | 26.40 | 694,902 | -0.33(-1.23%) |
Oct 21, 2003 | 26.71 | 26.94 | 26.70 | 26.73 | 886,003 | +0.02(+0.06%) |
Oct 20, 2003 | 26.85 | 26.88 | 26.62 | 26.71 | 549,182 | -0.06(-0.23%) |
Oct 17, 2003 | 27.04 | 27.11 | 26.80 | 26.77 | 594,937 | -0.29(-1.08%) |
Oct 16, 2003 | 26.81 | 27.11 | 26.81 | 27.07 | 796,483 | +0.09(+0.33%) |
Oct 15, 2003 | 27.04 | 27.19 | 26.89 | 26.98 | 1,296,927 | +0.04(+0.16%) |
Oct 14, 2003 | 26.78 | 26.93 | 26.75 | 26.94 | 1,211,136 | +0.16(+0.59%) |
Oct 13, 2003 | 26.61 | 26.78 | 26.68 | 26.78 | 701,740 | +0.17(+0.65%) |
Oct 10, 2003 | 26.68 | 26.84 | 26.57 | 26.61 | 686,447 | +0.10(+0.39%) |
Oct 09, 2003 | 26.55 | 26.81 | 26.39 | 26.50 | 839,254 | -0.05(-0.20%) |
Oct 08, 2003 | 26.42 | 26.67 | 26.34 | 26.55 | 1,099,982 | +0.21(+0.81%) |
Oct 07, 2003 | 26.19 | 26.39 | 25.54 | 26.34 | 852,557 | +0.15(+0.57%) |
Oct 06, 2003 | 26.08 | 26.30 | 26.02 | 26.19 | 982,486 | +0.12(+0.48%) |
Oct 03, 2003 | 25.82 | 26.34 | 25.54 | 26.07 | 1,318,810 | +0.53(+2.08%) |
Oct 02, 2003 | 25.44 | 25.59 | 25.40 | 25.54 | 652,753 | +0.09(+0.36%) |