Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.94 | 34.96 | 34.74 | 34.81 | 23,266 | -0.09(-0.25%) |
Dec 30, 2003 | 34.75 | 34.90 | 34.75 | 34.90 | 25,542 | +0.18(+0.51%) |
Dec 29, 2003 | 34.48 | 34.80 | 34.48 | 34.72 | 38,693 | +0.36(+1.05%) |
Dec 26, 2003 | 34.43 | 34.48 | 34.35 | 34.36 | 9,610 | +0.02(+0.06%) |
Dec 24, 2003 | 34.42 | 34.45 | 34.30 | 34.34 | 12,391 | -0.09(-0.28%) |
Dec 23, 2003 | 34.38 | 34.50 | 34.28 | 34.44 | 47,544 | +0.21(+0.61%) |
Dec 22, 2003 | 33.79 | 34.28 | 33.79 | 34.23 | 78,144 | +0.05(+0.15%) |
Dec 19, 2003 | 34.12 | 34.19 | 34.03 | 34.18 | 34,899 | +0.07(+0.21%) |
Dec 18, 2003 | 33.77 | 34.10 | 33.77 | 34.10 | 17,702 | +0.28(+0.84%) |
Dec 17, 2003 | 33.84 | 33.84 | 33.62 | 33.82 | 23,519 | -0.01(-0.04%) |
Dec 16, 2003 | 33.67 | 33.83 | 33.65 | 33.83 | 15,426 | +0.16(+0.48%) |
Dec 15, 2003 | 33.89 | 33.92 | 33.67 | 33.67 | 45,268 | -0.14(-0.41%) |
Dec 12, 2003 | 33.70 | 33.81 | 33.67 | 33.81 | 24,530 | -0.05(-0.15%) |
Dec 11, 2003 | 33.59 | 33.90 | 33.59 | 33.86 | 19,220 | +0.54(+1.63%) |
Dec 10, 2003 | 33.48 | 33.61 | 33.32 | 33.32 | 35,658 | -0.30(-0.91%) |
Dec 09, 2003 | 33.85 | 33.85 | 33.62 | 33.62 | 21,749 | -0.37(-1.09%) |
Dec 08, 2003 | 33.75 | 33.99 | 33.74 | 33.99 | 26,301 | +0.28(+0.83%) |
Dec 05, 2003 | 33.76 | 33.85 | 33.61 | 33.71 | 36,164 | -0.18(-0.52%) |
Dec 04, 2003 | 33.93 | 33.97 | 33.83 | 33.89 | 11,633 | -0.13(-0.39%) |
Dec 03, 2003 | 34.09 | 34.13 | 33.93 | 34.03 | 30,600 | +0.08(+0.22%) |
Dec 02, 2003 | 33.90 | 34.07 | 33.93 | 33.95 | 22,760 | +0.06(+0.16%) |
Dec 01, 2003 | 33.73 | 33.99 | 33.72 | 33.90 | 23,266 | +0.19(+0.55%) |
Nov 28, 2003 | 33.71 | 33.75 | 33.60 | 33.71 | 15,679 | +0.01(+0.04%) |
Nov 26, 2003 | 33.57 | 33.69 | 33.40 | 33.70 | 15,679 | +0.21(+0.63%) |
Nov 25, 2003 | 33.37 | 33.56 | 33.24 | 33.49 | 26,806 | +0.18(+0.55%) |
Nov 24, 2003 | 33.20 | 33.31 | 33.17 | 33.31 | 26,301 | +0.43(+1.32%) |
Nov 21, 2003 | 32.71 | 32.99 | 32.87 | 32.87 | 13,909 | +0.16(+0.48%) |
Nov 20, 2003 | 32.91 | 33.16 | 32.71 | 32.71 | 32,623 | -0.26(-0.79%) |
Nov 19, 2003 | 32.92 | 32.99 | 32.92 | 32.97 | 26,048 | +0.07(+0.22%) |
Nov 18, 2003 | 33.25 | 33.25 | 32.88 | 32.90 | 31,864 | -0.21(-0.64%) |
Nov 17, 2003 | 33.08 | 33.19 | 32.90 | 33.12 | 71,316 | -0.16(-0.48%) |
Nov 14, 2003 | 33.71 | 33.75 | 33.27 | 33.27 | 47,038 | -0.38(-1.12%) |
Nov 13, 2003 | 33.69 | 33.69 | 33.55 | 33.65 | 19,220 | -0.04(-0.11%) |
Nov 12, 2003 | 33.57 | 33.76 | 33.57 | 33.69 | 36,417 | +0.19(+0.57%) |
Nov 11, 2003 | 33.58 | 33.58 | 33.50 | 33.50 | 17,196 | -0.03(-0.09%) |
Nov 10, 2003 | 33.61 | 33.65 | 33.52 | 33.53 | 25,795 | -0.17(-0.49%) |
Nov 07, 2003 | 33.82 | 33.95 | 33.69 | 33.69 | 46,532 | -0.13(-0.37%) |
Nov 06, 2003 | 33.66 | 33.88 | 33.53 | 33.82 | 44,003 | +0.08(+0.22%) |
Nov 05, 2003 | 33.86 | 33.86 | 33.44 | 33.75 | 17,955 | -0.06(-0.19%) |
Nov 04, 2003 | 33.86 | 33.91 | 33.77 | 33.81 | 23,266 | -0.16(-0.47%) |
Nov 03, 2003 | 33.67 | 33.97 | 33.67 | 33.97 | 29,057 | +0.41(+1.21%) |
Oct 31, 2003 | 33.56 | 33.56 | 33.51 | 33.56 | 40,716 | +0.02(+0.06%) |
Oct 30, 2003 | 33.52 | 33.54 | 33.39 | 33.54 | 84,467 | +0.18(+0.53%) |
Oct 29, 2003 | 33.28 | 33.48 | 33.22 | 33.36 | 50,579 | +0.08(+0.25%) |
Oct 28, 2003 | 33.02 | 33.02 | 32.98 | 33.28 | 25,036 | +0.33(+1.01%) |
Oct 27, 2003 | 32.96 | 33.15 | 32.86 | 32.95 | 114,308 | +0.06(+0.18%) |
Oct 24, 2003 | 32.78 | 32.93 | 32.57 | 32.89 | 57,407 | -0.10(-0.31%) |
Oct 23, 2003 | 32.76 | 33.04 | 32.65 | 32.99 | 122,148 | +0.21(+0.64%) |
Oct 22, 2003 | 32.90 | 32.96 | 32.65 | 32.78 | 54,878 | -0.38(-1.14%) |
Oct 21, 2003 | 33.18 | 33.27 | 33.08 | 33.16 | 27,818 | -0.06(-0.17%) |
Oct 20, 2003 | 33.14 | 33.22 | 33.05 | 33.22 | 226,089 | +0.11(+0.32%) |
Oct 17, 2003 | 33.47 | 33.47 | 33.02 | 33.11 | 27,565 | -0.34(-1.02%) |
Oct 16, 2003 | 33.37 | 33.53 | 33.37 | 33.45 | 109,756 | -0.00(-0.01%) |
Oct 15, 2003 | 33.63 | 33.63 | 33.31 | 33.45 | 49,820 | -0.11(-0.32%) |
Oct 14, 2003 | 33.31 | 33.51 | 33.31 | 33.56 | 103,434 | +0.30(+0.90%) |
Oct 13, 2003 | 33.14 | 33.27 | 33.14 | 33.26 | 63,476 | +0.36(+1.09%) |
Oct 10, 2003 | 32.96 | 32.96 | 32.86 | 32.90 | 16,438 | +0.09(+0.28%) |
Oct 09, 2003 | 33.02 | 33.16 | 32.74 | 32.81 | 40,716 | +0.08(+0.25%) |
Oct 08, 2003 | 32.82 | 32.82 | 32.65 | 32.72 | 35,658 | -0.02(-0.07%) |
Oct 07, 2003 | 32.38 | 32.78 | 32.38 | 32.75 | 89,525 | +0.12(+0.38%) |
Oct 06, 2003 | 32.46 | 32.70 | 32.44 | 32.63 | 102,422 | +0.12(+0.38%) |
Oct 03, 2003 | 32.74 | 32.74 | 32.46 | 32.50 | 31,359 | +0.24(+0.74%) |
Oct 02, 2003 | 32.16 | 32.27 | 32.09 | 32.27 | 32,876 | +0.11(+0.36%) |