Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 33.37 | 33.37 | 32.78 | 32.78 | 9,787 | -0.54(-1.61%) |
Dec 30, 2003 | 33.37 | 33.37 | 33.37 | 33.31 | 7,446 | -0.03(-0.08%) |
Dec 29, 2003 | 33.10 | 33.34 | 33.09 | 33.34 | 6,808 | +0.24(+0.74%) |
Dec 26, 2003 | 33.04 | 33.10 | 33.04 | 33.10 | 2,234 | +0.19(+0.57%) |
Dec 24, 2003 | 33.04 | 33.21 | 32.91 | 32.91 | 5,425 | -0.27(-0.82%) |
Dec 23, 2003 | 32.76 | 33.08 | 32.76 | 33.18 | 12,447 | +0.55(+1.67%) |
Dec 22, 2003 | 32.43 | 32.65 | 32.40 | 32.64 | 5,957 | +0.20(+0.61%) |
Dec 19, 2003 | 32.73 | 32.73 | 32.38 | 32.44 | 10,425 | -0.32(-0.98%) |
Dec 18, 2003 | 32.76 | 32.91 | 32.64 | 32.76 | 18,298 | +0.36(+1.10%) |
Dec 17, 2003 | 32.05 | 32.34 | 32.05 | 32.40 | 27,128 | +0.52(+1.62%) |
Dec 16, 2003 | 31.72 | 31.88 | 31.72 | 31.88 | 20,000 | +0.03(+0.09%) |
Dec 15, 2003 | 31.77 | 31.95 | 31.67 | 31.86 | 30,851 | +0.00(+0.00%) |
Dec 12, 2003 | 31.42 | 31.87 | 31.40 | 31.86 | 13,936 | +0.41(+1.32%) |
Dec 11, 2003 | 30.93 | 31.44 | 30.93 | 31.44 | 12,447 | +0.60(+1.95%) |
Dec 10, 2003 | 31.30 | 31.35 | 30.84 | 30.84 | 17,766 | -0.55(-1.74%) |
Dec 09, 2003 | 31.02 | 31.39 | 30.88 | 31.39 | 22,340 | +0.65(+2.11%) |
Dec 08, 2003 | 30.46 | 30.74 | 30.46 | 30.74 | 9,468 | +0.38(+1.24%) |
Dec 05, 2003 | 30.27 | 30.27 | 30.18 | 30.36 | 744 | +0.01(+0.03%) |
Dec 04, 2003 | 30.08 | 30.39 | 30.08 | 30.35 | 12,340 | +0.35(+1.16%) |
Dec 03, 2003 | 30.35 | 30.35 | 30.00 | 30.00 | 18,511 | -0.35(-1.15%) |
Dec 02, 2003 | 30.50 | 30.50 | 30.31 | 30.35 | 12,340 | +0.00(+0.00%) |
Dec 01, 2003 | 30.46 | 30.46 | 30.30 | 30.35 | 34,149 | +0.18(+0.59%) |
Nov 28, 2003 | 30.41 | 30.44 | 30.17 | 30.17 | 12,766 | -0.11(-0.37%) |
Nov 26, 2003 | 30.50 | 30.50 | 30.33 | 30.29 | 7,127 | -0.20(-0.65%) |
Nov 25, 2003 | 30.98 | 30.99 | 30.50 | 30.48 | 19,043 | -0.40(-1.31%) |
Nov 24, 2003 | 30.64 | 31.02 | 30.64 | 30.89 | 8,085 | +0.39(+1.26%) |
Nov 21, 2003 | 30.36 | 30.54 | 30.36 | 30.50 | 9,574 | -0.24(-0.76%) |
Nov 20, 2003 | 30.64 | 30.64 | 30.64 | 30.74 | 18,085 | +0.20(+0.65%) |
Nov 19, 2003 | 30.72 | 30.72 | 30.54 | 30.54 | 18,404 | +0.04(+0.12%) |
Nov 18, 2003 | 31.16 | 31.16 | 30.46 | 30.50 | 25,213 | -0.46(-1.49%) |
Nov 17, 2003 | 31.02 | 31.02 | 30.93 | 30.96 | 15,532 | -0.52(-1.64%) |
Nov 14, 2003 | 31.78 | 31.78 | 31.41 | 31.48 | 15,106 | -0.29(-0.92%) |
Nov 13, 2003 | 32.10 | 32.10 | 31.77 | 31.77 | 21,383 | -0.19(-0.59%) |
Nov 12, 2003 | 32.40 | 32.40 | 31.96 | 31.96 | 25,745 | -0.46(-1.42%) |
Nov 11, 2003 | 32.34 | 32.43 | 32.31 | 32.42 | 12,127 | +0.00(+0.00%) |
Nov 10, 2003 | 32.43 | 32.44 | 32.40 | 32.42 | 24,681 | +0.04(+0.12%) |
Nov 07, 2003 | 32.43 | 32.44 | 32.30 | 32.38 | 12,872 | +0.19(+0.58%) |
Nov 06, 2003 | 32.49 | 32.49 | 31.97 | 32.19 | 5,638 | -0.20(-0.61%) |
Nov 05, 2003 | 32.33 | 32.43 | 32.33 | 32.39 | 3,617 | +0.02(+0.06%) |
Nov 04, 2003 | 32.33 | 32.37 | 32.33 | 32.37 | 8,191 | -0.02(-0.06%) |
Nov 03, 2003 | 32.42 | 32.42 | 32.36 | 32.39 | 11,170 | +0.01(+0.03%) |
Oct 31, 2003 | 32.25 | 32.38 | 32.24 | 32.38 | 18,830 | +0.28(+0.88%) |
Oct 30, 2003 | 32.01 | 32.01 | 32.01 | 32.10 | 4,468 | +0.23(+0.74%) |
Oct 29, 2003 | 31.82 | 31.97 | 31.75 | 31.87 | 8,298 | +0.00(+0.00%) |
Oct 28, 2003 | 31.49 | 31.91 | 31.49 | 31.87 | 5,425 | +0.46(+1.47%) |
Oct 27, 2003 | 31.47 | 31.47 | 31.33 | 31.40 | 2,766 | -0.02(-0.06%) |
Oct 24, 2003 | 31.58 | 31.59 | 31.40 | 31.42 | 14,042 | -0.25(-0.80%) |
Oct 23, 2003 | 31.51 | 31.79 | 31.51 | 31.68 | 4,680 | +0.08(+0.27%) |
Oct 22, 2003 | 31.72 | 31.72 | 31.54 | 31.59 | 6,489 | -0.31(-0.97%) |
Oct 21, 2003 | 31.35 | 31.91 | 31.35 | 31.90 | 16,383 | +0.41(+1.31%) |
Oct 20, 2003 | 31.57 | 31.57 | 31.49 | 31.49 | 5,425 | +0.09(+0.30%) |
Oct 17, 2003 | 31.68 | 31.87 | 31.36 | 31.40 | 26,702 | -0.16(-0.51%) |
Oct 16, 2003 | 31.56 | 31.56 | 31.51 | 31.55 | 5,212 | -0.31(-0.97%) |
Oct 15, 2003 | 31.91 | 31.91 | 31.91 | 31.87 | 7,766 | +0.01(+0.03%) |
Oct 14, 2003 | 31.75 | 31.87 | 31.75 | 31.86 | 8,617 | +0.18(+0.56%) |
Oct 13, 2003 | 31.30 | 31.59 | 31.30 | 31.68 | 5,744 | +0.47(+1.51%) |
Oct 10, 2003 | 31.25 | 31.25 | 31.07 | 31.21 | 9,787 | +0.09(+0.30%) |
Oct 09, 2003 | 31.02 | 31.21 | 30.99 | 31.11 | 8,085 | +0.09(+0.30%) |
Oct 08, 2003 | 31.21 | 31.21 | 31.02 | 31.02 | 15,745 | -0.09(-0.30%) |
Oct 07, 2003 | 30.88 | 31.10 | 31.02 | 31.11 | 10,106 | +0.23(+0.76%) |
Oct 06, 2003 | 30.69 | 30.88 | 30.67 | 30.88 | 6,063 | +0.18(+0.58%) |
Oct 03, 2003 | 30.55 | 30.70 | 30.55 | 30.70 | 8,191 | +0.24(+0.80%) |
Oct 02, 2003 | 30.41 | 30.53 | 30.41 | 30.46 | 2,659 | +0.03(+0.09%) |