Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 44.90 | 47.35 | 44.71 | 46.26 | 227,800 | +3.10(+7.18%) |
Dec 30, 2003 | 40.71 | 44.40 | 41.71 | 43.16 | 311,300 | +2.45(+6.02%) |
Dec 29, 2003 | 39.57 | 41.20 | 39.40 | 40.71 | 146,200 | +1.21(+3.06%) |
Dec 26, 2003 | 39.50 | 39.95 | 39.50 | 39.50 | 34,000 | +0.01(+0.03%) |
Dec 24, 2003 | 38.70 | 39.90 | 38.61 | 39.49 | 30,200 | +0.91(+2.36%) |
Dec 23, 2003 | 39.29 | 39.29 | 38.00 | 38.58 | 73,600 | -0.54(-1.38%) |
Dec 22, 2003 | 38.44 | 40.00 | 38.44 | 39.12 | 119,700 | +1.26(+3.33%) |
Dec 19, 2003 | 37.25 | 38.50 | 37.25 | 37.86 | 74,500 | +2.41(+6.80%) |
Dec 18, 2003 | 34.65 | 35.45 | 34.65 | 35.45 | 52,900 | +1.41(+4.14%) |
Dec 17, 2003 | 33.50 | 34.09 | 33.38 | 34.04 | 39,500 | -0.36(-1.05%) |
Dec 16, 2003 | 34.25 | 34.80 | 33.90 | 34.40 | 100,600 | -1.39(-3.88%) |
Dec 15, 2003 | 36.21 | 36.55 | 35.64 | 35.79 | 120,100 | -2.12(-5.59%) |
Dec 12, 2003 | 37.28 | 38.30 | 37.28 | 37.91 | 88,200 | +0.83(+2.24%) |
Dec 11, 2003 | 36.50 | 37.10 | 36.50 | 37.08 | 36,900 | +0.23(+0.62%) |
Dec 10, 2003 | 37.45 | 37.48 | 36.55 | 36.85 | 101,300 | -0.05(-0.14%) |
Dec 09, 2003 | 37.00 | 37.25 | 36.56 | 36.90 | 70,600 | +0.80(+2.22%) |
Dec 08, 2003 | 35.70 | 36.14 | 35.25 | 36.10 | 89,000 | +0.77(+2.18%) |
Dec 05, 2003 | 35.40 | 35.41 | 35.20 | 35.33 | 12,900 | +0.23(+0.66%) |
Dec 04, 2003 | 35.07 | 35.07 | 34.70 | 35.10 | 41,300 | +0.04(+0.11%) |
Dec 03, 2003 | 34.99 | 35.90 | 34.99 | 35.06 | 125,100 | +1.08(+3.18%) |
Dec 02, 2003 | 33.30 | 33.96 | 33.30 | 33.98 | 96,900 | -0.28(-0.82%) |
Dec 01, 2003 | 32.65 | 35.00 | 33.75 | 34.26 | 117,400 | +1.61(+4.93%) |
Nov 28, 2003 | 32.50 | 32.85 | 32.47 | 32.65 | 35,500 | +2.05(+6.70%) |
Nov 26, 2003 | 30.15 | 30.60 | 30.15 | 30.60 | 36,100 | +0.87(+2.93%) |
Nov 25, 2003 | 29.35 | 29.84 | 29.35 | 29.73 | 21,900 | +0.73(+2.52%) |
Nov 24, 2003 | 28.50 | 29.39 | 28.50 | 29.00 | 16,300 | +0.41(+1.43%) |
Nov 21, 2003 | 28.70 | 28.89 | 28.59 | 28.59 | 12,100 | +0.39(+1.38%) |
Nov 20, 2003 | 28.20 | 28.33 | 27.92 | 28.20 | 24,900 | -1.00(-3.42%) |
Nov 19, 2003 | 29.15 | 29.45 | 29.15 | 29.20 | 28,600 | -0.97(-3.22%) |
Nov 18, 2003 | 29.99 | 30.30 | 29.90 | 30.17 | 11,100 | +0.20(+0.67%) |
Nov 17, 2003 | 29.96 | 30.00 | 29.73 | 29.97 | 22,100 | -0.04(-0.13%) |
Nov 14, 2003 | 29.90 | 30.25 | 29.86 | 30.01 | 15,800 | +0.61(+2.07%) |
Nov 13, 2003 | 29.38 | 29.50 | 29.18 | 29.40 | 13,900 | -0.25(-0.84%) |
Nov 12, 2003 | 29.30 | 29.35 | 29.30 | 29.65 | 23,200 | +1.55(+5.52%) |
Nov 11, 2003 | 28.44 | 28.44 | 28.18 | 28.10 | 29,300 | -0.94(-3.24%) |
Nov 10, 2003 | 28.95 | 29.04 | 28.80 | 29.04 | 235,300 | -0.63(-2.12%) |
Nov 07, 2003 | 29.55 | 29.69 | 29.55 | 29.67 | 15,800 | +0.16(+0.54%) |
Nov 06, 2003 | 29.58 | 29.58 | 29.45 | 29.51 | 34,300 | -0.09(-0.30%) |
Nov 05, 2003 | 29.20 | 29.75 | 29.60 | 29.60 | 22,800 | +0.21(+0.71%) |
Nov 04, 2003 | 29.20 | 29.61 | 29.20 | 29.39 | 487,625 | +0.49(+1.70%) |
Nov 03, 2003 | 28.73 | 28.90 | 28.71 | 28.90 | 23,840 | +0.28(+0.98%) |
Oct 31, 2003 | 28.85 | 28.85 | 28.60 | 28.62 | 21,300 | -0.48(-1.65%) |
Oct 30, 2003 | 29.04 | 29.10 | 28.93 | 29.10 | 16,700 | +0.10(+0.34%) |
Oct 29, 2003 | 28.35 | 29.00 | 28.35 | 29.00 | 47,900 | -0.05(-0.17%) |
Oct 28, 2003 | 28.25 | 29.30 | 28.25 | 29.05 | 97,800 | +1.73(+6.33%) |
Oct 27, 2003 | 26.70 | 27.32 | 26.70 | 27.32 | 29,600 | +1.32(+5.08%) |
Oct 24, 2003 | 26.00 | 26.23 | 25.97 | 26.00 | 22,100 | -0.31(-1.18%) |
Oct 23, 2003 | 26.10 | 26.31 | 26.02 | 26.31 | 19,700 | -0.08(-0.30%) |
Oct 22, 2003 | 26.65 | 26.77 | 26.32 | 26.39 | 10,700 | -0.14(-0.53%) |
Oct 21, 2003 | 26.70 | 26.70 | 26.39 | 26.53 | 42,500 | -1.25(-4.50%) |
Oct 20, 2003 | 26.58 | 27.88 | 27.15 | 27.78 | 29,900 | +1.20(+4.51%) |
Oct 17, 2003 | 26.99 | 26.99 | 26.50 | 26.58 | 26,700 | -0.19(-0.71%) |
Oct 16, 2003 | 26.40 | 26.80 | 26.40 | 26.77 | 54,100 | +2.22(+9.04%) |
Oct 15, 2003 | 24.30 | 24.65 | 24.30 | 24.55 | 21,500 | +0.73(+3.06%) |
Oct 14, 2003 | 23.90 | 23.90 | 23.76 | 23.82 | 6,800 | -0.29(-1.20%) |
Oct 13, 2003 | 24.31 | 24.31 | 24.16 | 24.11 | 11,100 | -0.15(-0.62%) |
Oct 10, 2003 | 24.29 | 24.29 | 24.16 | 24.26 | 17,400 | -0.78(-3.12%) |
Oct 09, 2003 | 25.00 | 25.00 | 24.86 | 25.04 | 43,700 | +1.98(+8.59%) |
Oct 08, 2003 | 23.05 | 23.05 | 22.95 | 23.06 | 11,400 | +0.30(+1.32%) |
Oct 07, 2003 | 22.46 | 22.80 | 22.58 | 22.76 | 4,500 | +0.30(+1.34%) |
Oct 06, 2003 | 22.61 | 22.61 | 22.46 | 22.46 | 5,200 | -0.42(-1.84%) |
Oct 03, 2003 | 22.54 | 22.90 | 22.54 | 22.88 | 16,400 | +0.63(+2.83%) |
Oct 02, 2003 | 22.20 | 22.26 | 22.18 | 22.25 | 16,500 | +0.76(+3.54%) |