Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 30.20 | 30.24 | 29.83 | 29.95 | 362,132 | -0.25(-0.83%) |
Dec 30, 2003 | 30.09 | 30.21 | 30.00 | 30.20 | 310,399 | +0.15(+0.50%) |
Dec 29, 2003 | 29.49 | 30.12 | 29.44 | 30.05 | 348,192 | +0.56(+1.90%) |
Dec 26, 2003 | 29.41 | 29.59 | 29.40 | 29.49 | 37,018 | +0.14(+0.48%) |
Dec 24, 2003 | 29.31 | 29.47 | 29.28 | 29.35 | 166,971 | -0.00(-0.01%) |
Dec 23, 2003 | 29.43 | 29.50 | 29.19 | 29.35 | 222,267 | +0.00(+0.00%) |
Dec 22, 2003 | 28.91 | 29.36 | 28.91 | 29.35 | 299,867 | +0.41(+1.43%) |
Dec 19, 2003 | 28.96 | 29.01 | 28.73 | 28.94 | 462,191 | +0.06(+0.22%) |
Dec 18, 2003 | 28.62 | 28.98 | 28.56 | 28.88 | 376,692 | +0.25(+0.89%) |
Dec 17, 2003 | 28.63 | 28.69 | 28.54 | 28.62 | 261,454 | -0.05(-0.17%) |
Dec 16, 2003 | 28.51 | 28.80 | 28.47 | 28.67 | 340,138 | +0.13(+0.47%) |
Dec 15, 2003 | 29.01 | 29.29 | 28.54 | 28.54 | 532,976 | -0.04(-0.15%) |
Dec 12, 2003 | 28.84 | 28.92 | 28.52 | 28.58 | 351,135 | -0.17(-0.60%) |
Dec 11, 2003 | 28.71 | 29.37 | 28.44 | 28.75 | 561,631 | +0.12(+0.42%) |
Dec 10, 2003 | 28.77 | 28.78 | 28.42 | 28.63 | 363,681 | -0.10(-0.34%) |
Dec 09, 2003 | 29.42 | 29.55 | 28.73 | 28.73 | 312,413 | -0.82(-2.77%) |
Dec 08, 2003 | 29.19 | 29.54 | 29.19 | 29.55 | 453,672 | +0.36(+1.22%) |
Dec 05, 2003 | 29.27 | 29.37 | 29.17 | 29.19 | 291,038 | -0.21(-0.72%) |
Dec 04, 2003 | 29.38 | 29.53 | 29.27 | 29.40 | 450,884 | -0.10(-0.35%) |
Dec 03, 2003 | 29.18 | 29.64 | 29.09 | 29.50 | 622,658 | +0.37(+1.27%) |
Dec 02, 2003 | 28.88 | 29.34 | 28.83 | 29.13 | 534,060 | +0.31(+1.08%) |
Dec 01, 2003 | 28.77 | 28.99 | 28.67 | 28.82 | 283,603 | +0.20(+0.71%) |
Nov 28, 2003 | 28.44 | 28.73 | 28.44 | 28.62 | 55,915 | +0.22(+0.79%) |
Nov 26, 2003 | 28.58 | 28.67 | 28.31 | 28.40 | 346,643 | -0.08(-0.27%) |
Nov 25, 2003 | 28.19 | 28.53 | 28.18 | 28.48 | 1,031,103 | +0.24(+0.84%) |
Nov 24, 2003 | 27.76 | 28.46 | 27.74 | 28.24 | 500,294 | +0.57(+2.07%) |
Nov 21, 2003 | 27.29 | 27.83 | 27.52 | 27.67 | 678,263 | +0.37(+1.37%) |
Nov 20, 2003 | 27.51 | 27.61 | 27.29 | 27.29 | 843,376 | -0.36(-1.31%) |
Nov 19, 2003 | 28.51 | 28.51 | 27.53 | 27.65 | 1,579,723 | -0.84(-2.95%) |
Nov 18, 2003 | 28.77 | 28.88 | 28.43 | 28.49 | 566,123 | -0.08(-0.29%) |
Nov 17, 2003 | 28.72 | 29.47 | 28.33 | 28.58 | 955,206 | -0.89(-3.01%) |
Nov 14, 2003 | 30.41 | 30.41 | 29.44 | 29.46 | 503,857 | -0.96(-3.14%) |
Nov 13, 2003 | 30.52 | 30.58 | 30.40 | 30.42 | 768,564 | -0.17(-0.55%) |
Nov 12, 2003 | 30.32 | 30.59 | 30.32 | 30.59 | 198,723 | +0.30(+0.98%) |
Nov 11, 2003 | 30.45 | 30.50 | 30.21 | 30.29 | 188,810 | -0.25(-0.82%) |
Nov 10, 2003 | 31.08 | 31.08 | 30.47 | 30.54 | 303,429 | -0.59(-1.88%) |
Nov 07, 2003 | 31.16 | 31.44 | 31.16 | 31.12 | 265,016 | -0.02(-0.05%) |
Nov 06, 2003 | 30.92 | 31.19 | 30.82 | 31.14 | 268,424 | +0.12(+0.37%) |
Nov 05, 2003 | 31.16 | 31.16 | 30.56 | 31.02 | 320,002 | -0.18(-0.58%) |
Nov 04, 2003 | 31.41 | 31.41 | 31.00 | 31.20 | 532,468 | -0.20(-0.63%) |
Nov 03, 2003 | 31.21 | 31.46 | 31.17 | 31.40 | 332,394 | +0.18(+0.56%) |
Oct 31, 2003 | 31.24 | 31.29 | 30.97 | 31.23 | 406,741 | +0.01(+0.03%) |
Oct 30, 2003 | 31.36 | 31.36 | 31.13 | 31.22 | 431,678 | -0.04(-0.12%) |
Oct 29, 2003 | 30.62 | 31.34 | 30.55 | 31.26 | 555,745 | +0.53(+1.71%) |
Oct 28, 2003 | 30.18 | 30.43 | 30.03 | 30.73 | 581,612 | +0.69(+2.31%) |
Oct 27, 2003 | 29.74 | 30.35 | 29.74 | 30.04 | 358,415 | +0.39(+1.31%) |
Oct 24, 2003 | 29.98 | 29.99 | 29.36 | 29.65 | 488,523 | -0.33(-1.09%) |
Oct 23, 2003 | 29.23 | 30.34 | 29.16 | 29.98 | 1,056,350 | +0.46(+1.55%) |
Oct 22, 2003 | 30.48 | 30.48 | 29.52 | 29.52 | 765,621 | -1.04(-3.41%) |
Oct 21, 2003 | 29.94 | 30.77 | 29.94 | 30.56 | 950,560 | +0.58(+1.92%) |
Oct 20, 2003 | 30.00 | 30.05 | 29.67 | 29.99 | 290,883 | +0.02(+0.06%) |
Oct 17, 2003 | 30.36 | 30.45 | 29.92 | 29.97 | 336,885 | -0.53(-1.75%) |
Oct 16, 2003 | 30.62 | 30.62 | 30.25 | 30.50 | 295,065 | +0.03(+0.10%) |
Oct 15, 2003 | 30.43 | 30.82 | 30.26 | 30.47 | 662,774 | +0.04(+0.14%) |
Oct 14, 2003 | 29.60 | 30.43 | 29.39 | 30.43 | 734,178 | +0.86(+2.90%) |
Oct 13, 2003 | 28.62 | 29.57 | 28.62 | 29.57 | 483,721 | +1.13(+3.96%) |
Oct 10, 2003 | 28.49 | 28.57 | 28.28 | 28.45 | 327,592 | -0.16(-0.57%) |
Oct 09, 2003 | 28.59 | 29.01 | 28.48 | 28.61 | 338,124 | +0.24(+0.83%) |
Oct 08, 2003 | 28.58 | 28.58 | 28.16 | 28.37 | 397,292 | -0.12(-0.42%) |
Oct 07, 2003 | 28.20 | 28.52 | 27.99 | 28.49 | 409,219 | +0.15(+0.52%) |
Oct 06, 2003 | 28.36 | 28.44 | 27.98 | 28.35 | 253,709 | +0.00(+0.02%) |
Oct 03, 2003 | 28.19 | 28.78 | 28.19 | 28.34 | 501,533 | +0.40(+1.43%) |
Oct 02, 2003 | 28.04 | 28.08 | 27.88 | 27.94 | 410,768 | +0.29(+1.04%) |