Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 31.54 | 31.58 | 30.93 | 31.29 | 3,134,775 | -0.43(-1.35%) |
Dec 30, 2003 | 32.92 | 32.94 | 31.49 | 31.72 | 3,312,622 | -1.19(-3.61%) |
Dec 29, 2003 | 31.34 | 33.10 | 31.34 | 32.91 | 3,257,555 | +0.99(+3.11%) |
Dec 26, 2003 | 31.62 | 32.11 | 31.05 | 31.91 | 1,829,737 | +1.11(+3.60%) |
Dec 24, 2003 | 30.65 | 31.01 | 30.49 | 30.81 | 1,050,857 | +0.19(+0.61%) |
Dec 23, 2003 | 31.17 | 31.22 | 30.03 | 30.62 | 3,596,350 | -0.12(-0.38%) |
Dec 22, 2003 | 29.87 | 31.27 | 29.86 | 30.74 | 3,744,650 | +0.96(+3.24%) |
Dec 19, 2003 | 29.75 | 29.89 | 29.04 | 29.77 | 3,863,849 | +0.14(+0.48%) |
Dec 18, 2003 | 28.64 | 29.84 | 28.54 | 29.63 | 3,365,115 | +1.22(+4.28%) |
Dec 17, 2003 | 27.43 | 28.48 | 27.30 | 28.41 | 2,575,601 | +0.98(+3.58%) |
Dec 16, 2003 | 27.92 | 27.92 | 27.30 | 27.43 | 4,421,008 | -0.49(-1.76%) |
Dec 15, 2003 | 27.91 | 28.30 | 27.74 | 27.92 | 4,465,330 | +0.74(+2.73%) |
Dec 12, 2003 | 26.84 | 27.42 | 26.54 | 27.18 | 6,288,912 | +0.34(+1.26%) |
Dec 11, 2003 | 25.29 | 26.88 | 25.12 | 26.84 | 5,212,537 | +1.62(+6.41%) |
Dec 10, 2003 | 25.46 | 25.50 | 24.90 | 25.22 | 4,513,682 | -0.19(-0.74%) |
Dec 09, 2003 | 24.96 | 25.65 | 24.93 | 25.41 | 3,125,597 | +0.47(+1.90%) |
Dec 08, 2003 | 23.81 | 24.95 | 23.81 | 24.94 | 2,785,795 | +1.59(+6.81%) |
Dec 05, 2003 | 23.19 | 23.93 | 23.18 | 23.35 | 1,726,208 | +0.00(+0.00%) |
Dec 04, 2003 | 22.90 | 23.38 | 22.81 | 23.35 | 3,586,501 | +0.34(+1.48%) |
Dec 03, 2003 | 23.23 | 23.32 | 22.78 | 23.01 | 3,362,093 | -0.21(-0.92%) |
Dec 02, 2003 | 23.11 | 23.31 | 22.79 | 23.22 | 3,566,243 | +0.11(+0.46%) |
Dec 01, 2003 | 22.20 | 23.44 | 22.11 | 23.11 | 3,911,193 | +0.91(+4.10%) |
Nov 28, 2003 | 21.96 | 22.30 | 21.90 | 22.20 | 625,768 | +0.22(+1.02%) |
Nov 26, 2003 | 21.44 | 21.98 | 21.44 | 21.98 | 4,675,636 | +0.57(+2.67%) |
Nov 25, 2003 | 20.82 | 21.57 | 20.77 | 21.41 | 5,222,162 | +0.68(+3.28%) |
Nov 24, 2003 | 20.57 | 20.95 | 20.43 | 20.73 | 1,644,727 | +0.27(+1.31%) |
Nov 21, 2003 | 20.16 | 20.50 | 20.13 | 20.46 | 1,023,995 | +0.30(+1.51%) |
Nov 20, 2003 | 20.19 | 20.37 | 20.19 | 20.16 | 1,019,294 | -0.07(-0.35%) |
Nov 19, 2003 | 20.19 | 20.23 | 20.12 | 20.23 | 975,420 | -0.05(-0.26%) |
Nov 18, 2003 | 20.49 | 20.56 | 20.14 | 20.28 | 1,301,791 | -0.13(-0.61%) |
Nov 17, 2003 | 20.47 | 20.68 | 20.25 | 20.41 | 2,492,665 | -0.38(-1.85%) |
Nov 14, 2003 | 21.09 | 21.76 | 20.66 | 20.79 | 3,248,378 | -0.31(-1.48%) |
Nov 13, 2003 | 20.77 | 21.13 | 20.65 | 21.10 | 2,081,455 | +0.29(+1.37%) |
Nov 12, 2003 | 21.13 | 21.40 | 20.63 | 20.82 | 4,181,154 | -0.36(-1.69%) |
Nov 11, 2003 | 20.98 | 21.52 | 21.15 | 21.18 | 2,975,506 | +0.20(+0.94%) |
Nov 10, 2003 | 21.73 | 21.73 | 20.98 | 20.98 | 2,546,053 | -0.82(-3.77%) |
Nov 07, 2003 | 21.91 | 21.98 | 21.60 | 21.80 | 1,867,680 | +0.00(+0.00%) |
Nov 06, 2003 | 21.45 | 21.88 | 21.40 | 21.80 | 1,717,254 | +0.35(+1.62%) |
Nov 05, 2003 | 21.23 | 21.59 | 21.40 | 21.45 | 2,546,948 | -0.10(-0.46%) |
Nov 04, 2003 | 21.23 | 21.59 | 21.01 | 21.55 | 1,779,372 | +0.27(+1.26%) |
Nov 03, 2003 | 21.13 | 21.35 | 20.96 | 21.28 | 1,919,417 | +0.15(+0.72%) |
Oct 31, 2003 | 21.00 | 21.57 | 20.74 | 21.13 | 4,195,481 | +0.19(+0.90%) |
Oct 30, 2003 | 19.91 | 21.18 | 19.77 | 20.94 | 4,600,423 | +1.51(+7.77%) |
Oct 29, 2003 | 19.48 | 20.00 | 18.76 | 19.43 | 3,781,025 | -0.25(-1.27%) |
Oct 28, 2003 | 18.62 | 19.79 | 18.72 | 19.68 | 4,605,683 | +1.06(+5.71%) |
Oct 27, 2003 | 18.01 | 18.72 | 17.97 | 18.62 | 1,220,869 | +0.71(+3.99%) |
Oct 24, 2003 | 17.89 | 18.04 | 17.69 | 17.91 | 777,202 | +0.02(+0.10%) |
Oct 23, 2003 | 18.12 | 18.15 | 17.57 | 17.89 | 1,483,780 | -0.23(-1.28%) |
Oct 22, 2003 | 18.43 | 18.49 | 18.03 | 18.12 | 1,049,178 | -0.51(-2.73%) |
Oct 21, 2003 | 18.24 | 18.72 | 18.24 | 18.63 | 1,338,390 | +0.30(+1.66%) |
Oct 20, 2003 | 18.01 | 18.40 | 17.96 | 18.32 | 1,051,976 | +0.31(+1.74%) |
Oct 17, 2003 | 18.26 | 18.30 | 18.04 | 18.01 | 784,365 | -0.24(-1.32%) |
Oct 16, 2003 | 18.13 | 18.46 | 18.03 | 18.25 | 1,393,904 | -0.03(-0.15%) |
Oct 15, 2003 | 18.46 | 19.02 | 18.25 | 18.28 | 3,071,649 | -0.18(-0.97%) |
Oct 14, 2003 | 17.72 | 18.67 | 17.71 | 18.46 | 2,290,642 | +0.80(+4.50%) |
Oct 13, 2003 | 17.43 | 17.78 | 17.42 | 17.66 | 752,578 | +0.23(+1.33%) |
Oct 10, 2003 | 17.50 | 17.90 | 17.42 | 17.43 | 1,276,160 | -0.13(-0.76%) |
Oct 09, 2003 | 17.42 | 17.64 | 17.39 | 17.57 | 730,753 | +0.24(+1.39%) |
Oct 08, 2003 | 17.47 | 17.64 | 17.16 | 17.32 | 1,097,865 | -0.02(-0.10%) |
Oct 07, 2003 | 17.35 | 17.45 | 17.09 | 17.34 | 1,482,436 | -0.01(-0.05%) |
Oct 06, 2003 | 17.42 | 17.55 | 17.31 | 17.35 | 879,724 | -0.16(-0.92%) |
Oct 03, 2003 | 17.65 | 17.65 | 17.45 | 17.51 | 1,531,795 | +0.26(+1.50%) |
Oct 02, 2003 | 16.61 | 17.56 | 16.60 | 17.25 | 2,701,963 | +0.47(+2.82%) |