Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.93 | 34.96 | 34.73 | 34.81 | 23,269 | -0.09(-0.25%) |
Dec 30, 2003 | 34.74 | 34.90 | 34.74 | 34.90 | 25,545 | +0.18(+0.51%) |
Dec 29, 2003 | 34.48 | 34.79 | 34.48 | 34.72 | 38,698 | +0.36(+1.05%) |
Dec 26, 2003 | 34.42 | 34.47 | 34.35 | 34.36 | 9,611 | +0.02(+0.06%) |
Dec 24, 2003 | 34.42 | 34.44 | 34.30 | 34.34 | 12,393 | -0.09(-0.28%) |
Dec 23, 2003 | 34.38 | 34.49 | 34.27 | 34.43 | 47,550 | +0.21(+0.61%) |
Dec 22, 2003 | 33.78 | 34.28 | 33.78 | 34.22 | 78,155 | +0.05(+0.15%) |
Dec 19, 2003 | 34.12 | 34.18 | 34.03 | 34.17 | 34,904 | +0.07(+0.21%) |
Dec 18, 2003 | 33.76 | 34.10 | 33.76 | 34.10 | 17,705 | +0.28(+0.84%) |
Dec 17, 2003 | 33.84 | 33.84 | 33.62 | 33.82 | 23,522 | -0.01(-0.03%) |
Dec 16, 2003 | 33.66 | 33.83 | 33.65 | 33.83 | 15,428 | +0.16(+0.48%) |
Dec 15, 2003 | 33.89 | 33.92 | 33.67 | 33.67 | 45,274 | -0.14(-0.41%) |
Dec 12, 2003 | 33.69 | 33.80 | 33.66 | 33.80 | 24,534 | -0.05(-0.15%) |
Dec 11, 2003 | 33.59 | 33.90 | 33.59 | 33.86 | 19,222 | +0.54(+1.63%) |
Dec 10, 2003 | 33.48 | 33.60 | 33.31 | 33.31 | 35,663 | -0.30(-0.91%) |
Dec 09, 2003 | 33.84 | 33.84 | 33.62 | 33.62 | 21,751 | -0.37(-1.09%) |
Dec 08, 2003 | 33.74 | 33.99 | 33.73 | 33.99 | 26,304 | +0.28(+0.83%) |
Dec 05, 2003 | 33.76 | 33.84 | 33.61 | 33.71 | 36,169 | -0.18(-0.52%) |
Dec 04, 2003 | 33.93 | 33.97 | 33.82 | 33.89 | 11,634 | -0.13(-0.40%) |
Dec 03, 2003 | 34.08 | 34.13 | 33.92 | 34.02 | 30,604 | +0.08(+0.22%) |
Dec 02, 2003 | 33.89 | 34.06 | 33.92 | 33.95 | 22,763 | +0.06(+0.16%) |
Dec 01, 2003 | 33.72 | 33.99 | 33.72 | 33.89 | 23,269 | +0.19(+0.55%) |
Nov 28, 2003 | 33.70 | 33.74 | 33.60 | 33.70 | 15,681 | +0.01(+0.04%) |
Nov 26, 2003 | 33.57 | 33.69 | 33.39 | 33.69 | 15,681 | +0.21(+0.63%) |
Nov 25, 2003 | 33.36 | 33.56 | 33.24 | 33.48 | 26,810 | +0.18(+0.55%) |
Nov 24, 2003 | 33.20 | 33.30 | 33.16 | 33.30 | 26,304 | +0.43(+1.32%) |
Nov 21, 2003 | 32.71 | 32.99 | 32.87 | 32.87 | 13,911 | +0.16(+0.48%) |
Nov 20, 2003 | 32.90 | 33.15 | 32.71 | 32.71 | 32,627 | -0.26(-0.79%) |
Nov 19, 2003 | 32.91 | 32.99 | 32.91 | 32.97 | 26,051 | +0.07(+0.22%) |
Nov 18, 2003 | 33.25 | 33.25 | 32.88 | 32.90 | 31,869 | -0.21(-0.64%) |
Nov 17, 2003 | 33.07 | 33.19 | 32.90 | 33.11 | 71,326 | -0.16(-0.48%) |
Nov 14, 2003 | 33.70 | 33.75 | 33.26 | 33.27 | 47,045 | -0.38(-1.12%) |
Nov 13, 2003 | 33.69 | 33.69 | 33.54 | 33.65 | 19,222 | -0.04(-0.11%) |
Nov 12, 2003 | 33.57 | 33.75 | 33.57 | 33.68 | 36,421 | +0.19(+0.57%) |
Nov 11, 2003 | 33.57 | 33.57 | 33.50 | 33.49 | 17,199 | -0.03(-0.09%) |
Nov 10, 2003 | 33.61 | 33.65 | 33.51 | 33.52 | 25,798 | -0.17(-0.49%) |
Nov 07, 2003 | 33.82 | 33.95 | 33.69 | 33.69 | 46,539 | -0.13(-0.37%) |
Nov 06, 2003 | 33.66 | 33.87 | 33.53 | 33.82 | 44,009 | +0.08(+0.22%) |
Nov 05, 2003 | 33.85 | 33.85 | 33.43 | 33.74 | 17,958 | -0.06(-0.19%) |
Nov 04, 2003 | 33.85 | 33.91 | 33.76 | 33.80 | 23,269 | -0.16(-0.47%) |
Nov 03, 2003 | 33.67 | 33.96 | 33.67 | 33.96 | 29,061 | +0.41(+1.21%) |
Oct 31, 2003 | 33.56 | 33.56 | 33.51 | 33.55 | 40,721 | +0.02(+0.06%) |
Oct 30, 2003 | 33.51 | 33.53 | 33.38 | 33.53 | 84,478 | +0.18(+0.53%) |
Oct 29, 2003 | 33.27 | 33.48 | 33.21 | 33.36 | 50,586 | +0.08(+0.25%) |
Oct 28, 2003 | 33.01 | 33.01 | 32.97 | 33.27 | 25,040 | +0.33(+1.01%) |
Oct 27, 2003 | 32.95 | 33.15 | 32.85 | 32.94 | 114,324 | +0.06(+0.18%) |
Oct 24, 2003 | 32.78 | 32.92 | 32.56 | 32.88 | 57,415 | -0.10(-0.31%) |
Oct 23, 2003 | 32.75 | 33.03 | 32.65 | 32.99 | 122,165 | +0.21(+0.64%) |
Oct 22, 2003 | 32.89 | 32.95 | 32.65 | 32.78 | 54,885 | -0.38(-1.14%) |
Oct 21, 2003 | 33.17 | 33.27 | 33.07 | 33.16 | 27,822 | -0.06(-0.17%) |
Oct 20, 2003 | 33.13 | 33.21 | 33.04 | 33.21 | 226,119 | +0.11(+0.32%) |
Oct 17, 2003 | 33.46 | 33.46 | 33.02 | 33.10 | 27,569 | -0.34(-1.02%) |
Oct 16, 2003 | 33.37 | 33.53 | 33.37 | 33.44 | 109,771 | -0.00(-0.01%) |
Oct 15, 2003 | 33.63 | 33.63 | 33.31 | 33.45 | 49,827 | -0.11(-0.32%) |
Oct 14, 2003 | 33.31 | 33.51 | 33.31 | 33.55 | 103,448 | +0.30(+0.90%) |
Oct 13, 2003 | 33.13 | 33.26 | 33.13 | 33.25 | 63,485 | +0.36(+1.09%) |
Oct 10, 2003 | 32.95 | 32.95 | 32.85 | 32.89 | 16,440 | +0.09(+0.28%) |
Oct 09, 2003 | 33.01 | 33.15 | 32.74 | 32.80 | 40,721 | +0.08(+0.25%) |
Oct 08, 2003 | 32.82 | 32.82 | 32.64 | 32.72 | 35,663 | -0.02(-0.07%) |
Oct 07, 2003 | 32.38 | 32.78 | 32.38 | 32.74 | 89,537 | +0.12(+0.38%) |
Oct 06, 2003 | 32.46 | 32.69 | 32.44 | 32.62 | 102,436 | +0.12(+0.38%) |
Oct 03, 2003 | 32.74 | 32.74 | 32.45 | 32.50 | 31,363 | +0.24(+0.74%) |
Oct 02, 2003 | 32.16 | 32.27 | 32.09 | 32.26 | 32,880 | +0.11(+0.36%) |