Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 32.26 | 32.48 | 31.91 | 32.02 | 74,933 | -0.36(-1.11%) |
Dec 30, 2003 | 32.16 | 32.48 | 32.16 | 32.38 | 74,617 | +0.03(+0.10%) |
Dec 29, 2003 | 32.44 | 32.55 | 32.07 | 32.35 | 88,806 | +0.06(+0.18%) |
Dec 26, 2003 | 32.44 | 32.62 | 32.29 | 32.29 | 16,514 | -0.17(-0.54%) |
Dec 24, 2003 | 32.70 | 32.73 | 32.44 | 32.46 | 17,743 | -0.26(-0.81%) |
Dec 23, 2003 | 32.23 | 32.74 | 32.16 | 32.73 | 72,371 | +0.25(+0.77%) |
Dec 22, 2003 | 32.48 | 32.48 | 32.26 | 32.48 | 79,124 | +0.01(+0.02%) |
Dec 19, 2003 | 31.99 | 32.48 | 31.94 | 32.47 | 204,983 | +0.31(+0.96%) |
Dec 18, 2003 | 31.84 | 32.19 | 31.78 | 32.16 | 104,563 | +0.11(+0.34%) |
Dec 17, 2003 | 31.79 | 32.05 | 31.72 | 32.05 | 70,014 | +0.05(+0.16%) |
Dec 16, 2003 | 31.45 | 32.02 | 31.43 | 32.00 | 227,209 | +0.50(+1.57%) |
Dec 15, 2003 | 32.13 | 32.23 | 31.45 | 31.51 | 250,885 | -0.66(-2.04%) |
Dec 12, 2003 | 32.07 | 32.16 | 32.07 | 32.16 | 89,021 | +0.19(+0.60%) |
Dec 11, 2003 | 31.98 | 32.16 | 31.98 | 31.97 | 102,755 | +0.06(+0.18%) |
Dec 10, 2003 | 31.69 | 32.05 | 31.69 | 31.91 | 162,897 | +0.06(+0.20%) |
Dec 09, 2003 | 32.32 | 32.37 | 31.69 | 31.85 | 323,527 | -0.51(-1.57%) |
Dec 08, 2003 | 32.61 | 32.84 | 32.29 | 32.35 | 377,145 | -0.22(-0.67%) |
Dec 05, 2003 | 32.99 | 32.99 | 32.73 | 32.57 | 199,147 | -0.39(-1.19%) |
Dec 04, 2003 | 33.89 | 33.89 | 32.95 | 32.97 | 311,422 | -0.82(-2.44%) |
Dec 03, 2003 | 34.19 | 34.34 | 33.73 | 33.79 | 130,446 | -0.48(-1.41%) |
Dec 02, 2003 | 34.22 | 34.45 | 34.17 | 34.27 | 94,288 | +0.05(+0.15%) |
Dec 01, 2003 | 34.13 | 34.25 | 33.91 | 34.22 | 95,247 | +0.26(+0.76%) |
Nov 28, 2003 | 34.21 | 34.22 | 33.96 | 33.96 | 77,419 | -0.19(-0.55%) |
Nov 26, 2003 | 34.04 | 34.25 | 34.04 | 34.15 | 75,713 | +0.06(+0.17%) |
Nov 25, 2003 | 33.56 | 34.12 | 33.55 | 34.09 | 115,417 | +0.44(+1.30%) |
Nov 24, 2003 | 33.15 | 33.65 | 33.02 | 33.65 | 117,583 | +0.59(+1.79%) |
Nov 21, 2003 | 32.80 | 33.09 | 32.88 | 33.06 | 117,396 | +0.26(+0.80%) |
Nov 20, 2003 | 33.29 | 33.38 | 32.77 | 32.80 | 173,293 | -0.58(-1.73%) |
Nov 19, 2003 | 33.26 | 33.44 | 33.22 | 33.38 | 94,884 | +0.09(+0.27%) |
Nov 18, 2003 | 33.23 | 33.43 | 33.23 | 33.29 | 87,435 | -0.07(-0.21%) |
Nov 17, 2003 | 33.33 | 33.36 | 32.90 | 33.36 | 195,747 | +0.03(+0.08%) |
Nov 14, 2003 | 33.46 | 33.54 | 33.26 | 33.33 | 179,830 | -0.13(-0.38%) |
Nov 13, 2003 | 33.57 | 33.57 | 33.35 | 33.46 | 179,387 | -0.04(-0.12%) |
Nov 12, 2003 | 33.09 | 33.61 | 33.09 | 33.50 | 107,900 | +0.22(+0.66%) |
Nov 11, 2003 | 32.94 | 33.47 | 32.90 | 33.28 | 168,509 | +0.28(+0.86%) |
Nov 10, 2003 | 33.26 | 33.38 | 33.00 | 33.00 | 221,432 | -0.28(-0.83%) |
Nov 07, 2003 | 33.22 | 33.31 | 33.22 | 33.27 | 191,374 | +0.06(+0.19%) |
Nov 06, 2003 | 33.12 | 33.25 | 32.87 | 33.21 | 131,797 | +0.23(+0.70%) |
Nov 05, 2003 | 32.96 | 33.06 | 32.59 | 32.98 | 208,705 | +0.06(+0.20%) |
Nov 04, 2003 | 32.72 | 33.17 | 32.64 | 32.91 | 206,638 | +0.33(+1.02%) |
Nov 03, 2003 | 32.12 | 32.63 | 32.12 | 32.58 | 109,191 | +0.38(+1.18%) |
Oct 31, 2003 | 32.14 | 32.36 | 32.14 | 32.20 | 187,190 | +0.06(+0.18%) |
Oct 30, 2003 | 32.14 | 32.19 | 32.06 | 32.14 | 120,389 | +0.01(+0.02%) |
Oct 29, 2003 | 32.64 | 32.64 | 31.90 | 32.14 | 486,011 | -0.58(-1.77%) |
Oct 28, 2003 | 31.43 | 32.72 | 31.27 | 32.72 | 493,588 | +1.50(+4.80%) |
Oct 27, 2003 | 30.32 | 31.41 | 30.26 | 31.22 | 327,561 | +0.95(+3.15%) |
Oct 24, 2003 | 30.30 | 30.31 | 30.17 | 30.26 | 94,210 | -0.01(-0.02%) |
Oct 23, 2003 | 30.10 | 30.47 | 29.88 | 30.27 | 157,795 | +0.32(+1.05%) |
Oct 22, 2003 | 29.92 | 30.16 | 29.85 | 29.96 | 242,523 | -0.08(-0.28%) |
Oct 21, 2003 | 29.86 | 30.04 | 29.79 | 30.04 | 196,558 | +0.15(+0.49%) |
Oct 20, 2003 | 29.61 | 29.97 | 29.61 | 29.89 | 163,292 | +0.19(+0.63%) |
Oct 17, 2003 | 29.43 | 29.76 | 29.43 | 29.70 | 156,225 | +0.15(+0.52%) |
Oct 16, 2003 | 29.44 | 29.60 | 29.38 | 29.55 | 146,961 | +0.11(+0.37%) |
Oct 15, 2003 | 29.45 | 29.59 | 29.25 | 29.44 | 192,796 | +0.20(+0.68%) |
Oct 14, 2003 | 28.99 | 29.44 | 28.98 | 29.24 | 124,157 | +0.23(+0.80%) |
Oct 13, 2003 | 28.86 | 29.24 | 28.86 | 29.01 | 87,839 | +0.23(+0.80%) |
Oct 10, 2003 | 29.14 | 29.15 | 28.69 | 28.78 | 44,123 | -0.18(-0.62%) |
Oct 09, 2003 | 28.94 | 29.01 | 28.76 | 28.96 | 111,509 | +0.21(+0.72%) |
Oct 08, 2003 | 29.09 | 29.24 | 28.75 | 28.75 | 114,477 | -0.39(-1.35%) |
Oct 07, 2003 | 28.69 | 29.20 | 28.69 | 29.15 | 146,033 | +0.35(+1.21%) |
Oct 06, 2003 | 28.71 | 28.91 | 28.71 | 28.80 | 112,260 | -0.04(-0.13%) |
Oct 03, 2003 | 28.75 | 28.98 | 28.75 | 28.84 | 141,882 | +0.05(+0.18%) |
Oct 02, 2003 | 28.94 | 29.01 | 28.72 | 28.78 | 82,563 | -0.15(-0.53%) |