Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 31.00 | 31.30 | 30.85 | 31.10 | 15,331 | +0.10(+0.32%) |
Dec 29, 2003 | 30.75 | 31.00 | 30.20 | 31.00 | 24,783 | +0.25(+0.81%) |
Dec 26, 2003 | 30.75 | 30.75 | 30.35 | 30.75 | 9,020 | +0.05(+0.16%) |
Dec 24, 2003 | 30.35 | 30.70 | 30.35 | 30.70 | 9,739 | +0.35(+1.15%) |
Dec 23, 2003 | 30.50 | 30.60 | 30.30 | 30.35 | 18,280 | -0.15(-0.49%) |
Dec 22, 2003 | 30.10 | 30.50 | 30.00 | 30.50 | 19,657 | +0.40(+1.33%) |
Dec 19, 2003 | 30.15 | 30.40 | 30.00 | 30.10 | 37,036 | -0.05(-0.17%) |
Dec 18, 2003 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.45(-1.47%) |
Dec 17, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.30(+0.99%) |
Dec 16, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.50(+1.68%) |
Dec 15, 2003 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.05(+0.17%) |
Dec 12, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.30(+1.02%) |
Dec 11, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.30(-1.01%) |
Dec 10, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.30(+1.02%) |
Dec 09, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.05(-0.17%) |
Dec 08, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 29.55 | 29.55 | 29.55 | 29.50 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.50(+1.72%) |
Dec 03, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.10(+0.35%) |
Dec 02, 2003 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.50(+1.76%) |
Dec 01, 2003 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 27.90 | 28.40 | 27.90 | 28.40 | 14,367 | +0.95(+3.46%) |
Nov 26, 2003 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | +0.28(+1.03%) |
Nov 25, 2003 | 27.17 | 27.17 | 27.17 | 27.17 | 0 | +0.02(+0.07%) |
Nov 24, 2003 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | +0.45(+1.69%) |
Nov 21, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.20(-0.74%) |
Nov 20, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.20(+0.75%) |
Nov 18, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.60(-2.20%) |
Nov 17, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.20(+0.74%) |
Nov 14, 2003 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | -0.08(-0.29%) |
Nov 13, 2003 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | +0.68(+2.57%) |
Nov 12, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.05(-0.19%) |
Nov 11, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | -0.35(-1.30%) |
Nov 10, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.10(+0.37%) |
Nov 07, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.50(+1.90%) |
Nov 06, 2003 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | -0.60(-2.23%) |
Nov 05, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.50(+1.89%) |
Nov 03, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.25(-0.94%) |
Oct 31, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.20(+0.76%) |
Oct 30, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.05(+0.19%) |
Oct 29, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.55(+2.13%) |
Oct 28, 2003 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.15(+0.58%) |
Oct 27, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | -0.10(-0.39%) |
Oct 24, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | -0.15(-0.58%) |
Oct 23, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.20(-0.76%) |
Oct 22, 2003 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | -0.40(-1.51%) |
Oct 21, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.30(+1.14%) |
Oct 20, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | -0.65(-2.42%) |
Oct 17, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | -0.30(-1.10%) |
Oct 16, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.15(-0.55%) |
Oct 14, 2003 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.30(+1.11%) |
Oct 13, 2003 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.15(+0.56%) |
Oct 10, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.50(+1.89%) |
Oct 09, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.05(-0.19%) |
Oct 08, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | -0.05(-0.19%) |
Oct 07, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.05(-0.19%) |
Oct 06, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.75(+2.91%) |
Oct 03, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.50(+1.98%) |
Oct 02, 2003 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.65(+2.64%) |