Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.93 | 33.18 | 32.87 | 33.17 | 100,261 | -0.04(-0.13%) |
Dec 30, 2003 | 32.55 | 33.21 | 32.55 | 33.21 | 285,844 | +1.12(+3.49%) |
Dec 29, 2003 | 31.76 | 32.03 | 31.76 | 32.09 | 383,807 | +0.21(+0.65%) |
Dec 26, 2003 | 31.89 | 32.06 | 31.82 | 31.88 | 85,178 | -0.10(-0.30%) |
Dec 24, 2003 | 31.95 | 32.05 | 31.69 | 31.98 | 132,580 | -0.36(-1.10%) |
Dec 23, 2003 | 32.15 | 32.37 | 32.15 | 32.33 | 164,899 | +0.22(+0.69%) |
Dec 22, 2003 | 31.85 | 32.02 | 31.82 | 32.11 | 318,738 | +1.02(+3.29%) |
Dec 19, 2003 | 31.63 | 31.63 | 31.01 | 31.08 | 366,858 | -0.37(-1.17%) |
Dec 18, 2003 | 30.63 | 31.45 | 30.57 | 31.45 | 312,705 | +0.81(+2.66%) |
Dec 17, 2003 | 30.56 | 30.76 | 30.35 | 30.64 | 430,634 | -0.82(-2.61%) |
Dec 16, 2003 | 31.33 | 31.55 | 30.95 | 31.46 | 407,364 | -0.24(-0.75%) |
Dec 15, 2003 | 32.37 | 32.37 | 31.70 | 31.70 | 317,733 | +0.24(+0.77%) |
Dec 12, 2003 | 31.47 | 31.47 | 31.22 | 31.45 | 163,606 | +0.02(+0.07%) |
Dec 11, 2003 | 30.98 | 31.59 | 30.79 | 31.43 | 453,186 | +0.84(+2.73%) |
Dec 10, 2003 | 30.84 | 30.84 | 30.32 | 30.60 | 387,685 | -0.50(-1.61%) |
Dec 09, 2003 | 31.66 | 31.66 | 31.08 | 31.10 | 224,222 | -1.29(-4.00%) |
Dec 08, 2003 | 32.02 | 32.40 | 32.02 | 32.39 | 224,222 | +0.03(+0.11%) |
Dec 05, 2003 | 32.77 | 32.81 | 32.37 | 32.36 | 130,856 | -0.76(-2.29%) |
Dec 04, 2003 | 33.24 | 33.41 | 33.00 | 33.12 | 226,377 | +0.68(+2.08%) |
Dec 03, 2003 | 32.69 | 32.89 | 32.44 | 32.44 | 329,080 | -0.50(-1.52%) |
Dec 02, 2003 | 32.78 | 33.16 | 32.60 | 32.94 | 636,327 | -0.30(-0.90%) |
Dec 01, 2003 | 33.13 | 33.31 | 33.10 | 33.24 | 234,852 | +0.77(+2.36%) |
Nov 28, 2003 | 32.51 | 32.57 | 32.39 | 32.48 | 76,991 | +0.07(+0.21%) |
Nov 26, 2003 | 32.53 | 32.53 | 32.23 | 32.41 | 140,624 | +0.56(+1.75%) |
Nov 25, 2003 | 31.68 | 31.97 | 31.61 | 31.85 | 368,869 | -0.72(-2.20%) |
Nov 24, 2003 | 32.09 | 32.57 | 32.06 | 32.57 | 336,406 | +0.82(+2.59%) |
Nov 21, 2003 | 31.80 | 31.87 | 31.75 | 31.75 | 183,716 | +0.24(+0.75%) |
Nov 20, 2003 | 31.61 | 31.89 | 31.33 | 31.51 | 871,754 | +0.61(+1.96%) |
Nov 19, 2003 | 30.21 | 30.91 | 30.18 | 30.90 | 617,941 | -0.56(-1.79%) |
Nov 18, 2003 | 31.54 | 31.62 | 31.15 | 31.47 | 293,026 | -0.02(-0.07%) |
Nov 17, 2003 | 31.20 | 31.49 | 31.04 | 31.49 | 255,249 | -0.71(-2.21%) |
Nov 14, 2003 | 32.65 | 32.79 | 32.20 | 32.20 | 163,463 | -0.54(-1.66%) |
Nov 13, 2003 | 32.78 | 32.87 | 32.65 | 32.74 | 276,364 | +0.43(+1.34%) |
Nov 12, 2003 | 31.40 | 32.37 | 31.40 | 32.31 | 605,588 | -0.34(-1.04%) |
Nov 11, 2003 | 32.75 | 32.77 | 32.54 | 32.65 | 271,624 | -0.66(-1.99%) |
Nov 10, 2003 | 33.52 | 33.79 | 33.46 | 33.31 | 322,760 | +0.18(+0.55%) |
Nov 07, 2003 | 32.85 | 33.42 | 32.85 | 33.13 | 356,946 | +0.36(+1.10%) |
Nov 06, 2003 | 32.20 | 32.94 | 32.20 | 32.77 | 585,048 | -0.93(-2.75%) |
Nov 05, 2003 | 33.49 | 33.70 | 33.02 | 33.70 | 509,780 | -0.87(-2.52%) |
Nov 04, 2003 | 34.98 | 34.98 | 34.59 | 34.57 | 286,291 | +0.10(+0.30%) |
Nov 03, 2003 | 34.42 | 34.56 | 34.41 | 34.46 | 234,540 | +0.35(+1.02%) |
Oct 31, 2003 | 35.55 | 34.18 | 33.81 | 34.11 | 214,742 | -1.43(-4.03%) |
Oct 30, 2003 | 35.48 | 35.69 | 35.33 | 35.55 | 211,295 | +0.63(+1.81%) |
Oct 29, 2003 | 34.95 | 35.09 | 34.68 | 34.91 | 192,909 | +0.59(+1.72%) |
Oct 28, 2003 | 33.91 | 34.32 | 33.88 | 34.32 | 222,212 | +0.15(+0.45%) |
Oct 27, 2003 | 34.15 | 34.36 | 34.11 | 34.17 | 154,988 | +0.39(+1.15%) |
Oct 24, 2003 | 34.07 | 34.11 | 33.60 | 33.78 | 342,582 | -0.22(-0.65%) |
Oct 23, 2003 | 33.83 | 34.00 | 33.78 | 34.00 | 357,521 | -0.56(-1.63%) |
Oct 22, 2003 | 35.02 | 35.02 | 34.53 | 34.57 | 239,592 | -0.28(-0.80%) |
Oct 21, 2003 | 34.39 | 35.02 | 34.01 | 34.84 | 576,717 | +0.26(+0.76%) |
Oct 20, 2003 | 34.36 | 34.67 | 34.36 | 34.58 | 674,967 | +0.72(+2.14%) |
Oct 17, 2003 | 35.07 | 34.46 | 33.84 | 33.86 | 388,404 | -1.22(-3.47%) |
Oct 16, 2003 | 34.74 | 35.14 | 34.74 | 35.07 | 255,249 | +0.79(+2.29%) |
Oct 15, 2003 | 34.81 | 34.81 | 34.34 | 34.29 | 358,383 | -0.81(-2.30%) |
Oct 14, 2003 | 34.75 | 35.10 | 34.75 | 35.09 | 165,904 | +0.53(+1.53%) |
Oct 13, 2003 | 34.49 | 34.64 | 34.36 | 34.57 | 205,836 | +0.28(+0.81%) |
Oct 10, 2003 | 34.32 | 34.36 | 34.20 | 34.29 | 139,762 | +0.23(+0.67%) |
Oct 09, 2003 | 33.42 | 34.27 | 33.42 | 34.06 | 354,935 | +1.00(+3.01%) |
Oct 08, 2003 | 33.42 | 33.42 | 33.06 | 33.06 | 402,193 | -1.71(-4.92%) |
Oct 07, 2003 | 34.90 | 34.95 | 34.64 | 34.77 | 220,631 | -0.48(-1.36%) |
Oct 06, 2003 | 35.12 | 35.38 | 34.94 | 35.25 | 105,144 | +0.31(+0.88%) |
Oct 03, 2003 | 34.46 | 35.15 | 34.46 | 34.95 | 559,767 | +1.55(+4.65%) |
Oct 02, 2003 | 33.60 | 33.64 | 33.35 | 33.40 | 441,407 | -0.79(-2.30%) |