Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.10 | 31.14 | 30.10 | 30.33 | 268,590 | +1.32(+4.53%) |
Dec 30, 2003 | 28.83 | 29.35 | 28.83 | 29.01 | 219,205 | +0.46(+1.61%) |
Dec 29, 2003 | 27.38 | 28.61 | 27.65 | 28.55 | 268,456 | +1.17(+4.26%) |
Dec 26, 2003 | 27.24 | 27.42 | 27.16 | 27.38 | 89,350 | +0.16(+0.60%) |
Dec 24, 2003 | 27.51 | 27.51 | 27.19 | 27.22 | 44,137 | -0.06(-0.22%) |
Dec 23, 2003 | 27.38 | 27.42 | 27.15 | 27.28 | 89,620 | +0.04(+0.14%) |
Dec 22, 2003 | 27.20 | 27.24 | 26.95 | 27.24 | 77,643 | +0.40(+1.50%) |
Dec 19, 2003 | 26.94 | 27.09 | 26.75 | 26.84 | 107,920 | +0.42(+1.57%) |
Dec 18, 2003 | 25.89 | 26.46 | 25.75 | 26.43 | 187,583 | +1.32(+5.27%) |
Dec 17, 2003 | 25.01 | 25.12 | 24.84 | 25.10 | 166,187 | -0.51(-2.00%) |
Dec 16, 2003 | 25.38 | 25.90 | 25.38 | 25.62 | 292,947 | +0.36(+1.41%) |
Dec 15, 2003 | 27.57 | 26.49 | 25.25 | 25.26 | 330,087 | -2.31(-8.38%) |
Dec 12, 2003 | 27.76 | 27.76 | 27.24 | 27.57 | 182,065 | -0.42(-1.51%) |
Dec 11, 2003 | 26.98 | 28.02 | 26.87 | 27.99 | 279,894 | +1.79(+6.84%) |
Dec 10, 2003 | 26.53 | 26.93 | 25.97 | 26.20 | 420,783 | +0.97(+3.86%) |
Dec 09, 2003 | 25.42 | 25.89 | 25.13 | 25.23 | 500,580 | +0.32(+1.28%) |
Dec 08, 2003 | 24.37 | 24.90 | 24.30 | 24.91 | 144,926 | +0.54(+2.20%) |
Dec 05, 2003 | 24.67 | 24.67 | 24.23 | 24.37 | 122,857 | -0.49(-1.97%) |
Dec 04, 2003 | 24.90 | 24.94 | 24.35 | 24.87 | 293,754 | -0.16(-0.65%) |
Dec 03, 2003 | 25.08 | 25.43 | 24.91 | 25.03 | 320,532 | +0.58(+2.37%) |
Dec 02, 2003 | 24.75 | 24.75 | 24.43 | 24.45 | 185,430 | -0.45(-1.79%) |
Dec 01, 2003 | 24.75 | 25.04 | 24.75 | 24.90 | 303,981 | +0.94(+3.94%) |
Nov 28, 2003 | 23.85 | 23.97 | 23.78 | 23.95 | 52,211 | +0.27(+1.16%) |
Nov 26, 2003 | 23.48 | 23.69 | 23.41 | 23.68 | 100,385 | +0.56(+2.44%) |
Nov 25, 2003 | 23.48 | 23.54 | 23.11 | 23.11 | 59,342 | -0.45(-1.89%) |
Nov 24, 2003 | 22.67 | 23.67 | 22.67 | 23.56 | 209,517 | +1.03(+4.55%) |
Nov 21, 2003 | 22.15 | 22.58 | 22.29 | 22.53 | 160,939 | +0.38(+1.71%) |
Nov 20, 2003 | 22.50 | 22.65 | 22.15 | 22.15 | 82,488 | -0.69(-3.03%) |
Nov 19, 2003 | 22.67 | 22.95 | 22.51 | 22.84 | 97,828 | -0.12(-0.52%) |
Nov 18, 2003 | 23.22 | 23.26 | 22.96 | 22.96 | 176,683 | +0.22(+0.98%) |
Nov 17, 2003 | 22.73 | 22.87 | 22.48 | 22.74 | 156,229 | -0.40(-1.73%) |
Nov 14, 2003 | 23.82 | 24.08 | 23.13 | 23.14 | 122,857 | -0.65(-2.72%) |
Nov 13, 2003 | 23.52 | 24.18 | 23.48 | 23.79 | 188,928 | +0.36(+1.52%) |
Nov 12, 2003 | 22.59 | 23.52 | 22.53 | 23.43 | 328,472 | +1.47(+6.70%) |
Nov 11, 2003 | 22.37 | 22.70 | 21.70 | 21.96 | 311,651 | -1.12(-4.86%) |
Nov 10, 2003 | 23.78 | 23.78 | 23.04 | 23.08 | 65,667 | -0.51(-2.17%) |
Nov 07, 2003 | 23.54 | 23.54 | 23.54 | 23.59 | 280,432 | +0.24(+1.02%) |
Nov 06, 2003 | 23.41 | 23.41 | 23.21 | 23.36 | 386,065 | -0.45(-1.87%) |
Nov 05, 2003 | 23.82 | 24.12 | 23.59 | 23.80 | 259,306 | -0.25(-1.02%) |
Nov 04, 2003 | 24.30 | 24.30 | 24.09 | 24.05 | 299,766 | -0.77(-3.11%) |
Nov 03, 2003 | 24.14 | 24.87 | 24.37 | 24.82 | 412,507 | +0.68(+2.80%) |
Oct 31, 2003 | 24.52 | 24.52 | 24.01 | 24.14 | 173,050 | -0.49(-1.99%) |
Oct 30, 2003 | 24.48 | 24.56 | 24.40 | 24.64 | 152,058 | +0.44(+1.81%) |
Oct 29, 2003 | 24.37 | 24.52 | 24.01 | 24.20 | 453,348 | -1.63(-6.30%) |
Oct 28, 2003 | 24.75 | 25.89 | 24.72 | 25.82 | 660,039 | +1.63(+6.73%) |
Oct 27, 2003 | 23.59 | 24.29 | 23.59 | 24.20 | 479,184 | +1.58(+7.00%) |
Oct 24, 2003 | 22.33 | 22.67 | 22.13 | 22.61 | 224,319 | +0.63(+2.87%) |
Oct 23, 2003 | 21.70 | 22.03 | 21.63 | 21.98 | 267,783 | -0.59(-2.63%) |
Oct 22, 2003 | 23.04 | 23.04 | 22.32 | 22.58 | 184,757 | -0.46(-2.00%) |
Oct 21, 2003 | 23.37 | 23.38 | 22.98 | 23.04 | 175,606 | -0.97(-4.05%) |
Oct 20, 2003 | 23.93 | 24.14 | 23.87 | 24.01 | 112,899 | +0.28(+1.19%) |
Oct 17, 2003 | 24.17 | 24.17 | 23.60 | 23.73 | 84,102 | -0.56(-2.29%) |
Oct 16, 2003 | 23.94 | 24.33 | 23.94 | 24.29 | 73,203 | +0.28(+1.18%) |
Oct 15, 2003 | 24.08 | 24.48 | 23.84 | 24.00 | 151,654 | +0.57(+2.44%) |
Oct 14, 2003 | 23.67 | 23.56 | 23.26 | 23.43 | 164,572 | -0.24(-1.00%) |
Oct 13, 2003 | 22.35 | 24.34 | 23.19 | 23.67 | 258,767 | +1.32(+5.92%) |
Oct 10, 2003 | 22.41 | 22.46 | 22.06 | 22.35 | 182,469 | -0.23(-1.02%) |
Oct 09, 2003 | 22.18 | 23.22 | 22.15 | 22.58 | 598,812 | +1.41(+6.67%) |
Oct 08, 2003 | 20.78 | 21.39 | 20.78 | 21.16 | 140,350 | +0.88(+4.32%) |
Oct 07, 2003 | 20.24 | 20.32 | 20.24 | 20.29 | 63,379 | +0.16(+0.78%) |
Oct 06, 2003 | 20.18 | 20.24 | 20.13 | 20.13 | 46,155 | -0.19(-0.95%) |
Oct 03, 2003 | 20.06 | 20.48 | 20.06 | 20.32 | 213,284 | +0.82(+4.19%) |
Oct 02, 2003 | 19.37 | 19.51 | 19.37 | 19.51 | 262,131 | +0.10(+0.50%) |