Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.07 | 25.14 | 24.83 | 24.91 | 88,041 | -0.16(-0.65%) |
Dec 30, 2003 | 24.76 | 25.07 | 24.54 | 25.07 | 123,104 | +0.25(+1.02%) |
Dec 29, 2003 | 24.35 | 24.90 | 24.35 | 24.82 | 120,169 | +0.48(+1.97%) |
Dec 26, 2003 | 24.34 | 24.41 | 24.28 | 24.34 | 17,453 | +0.03(+0.13%) |
Dec 24, 2003 | 24.41 | 24.41 | 24.25 | 24.31 | 181,489 | -0.17(-0.69%) |
Dec 23, 2003 | 23.94 | 24.44 | 23.83 | 24.48 | 107,658 | +0.56(+2.36%) |
Dec 22, 2003 | 23.86 | 24.00 | 23.74 | 23.92 | 44,793 | -0.01(-0.03%) |
Dec 19, 2003 | 24.06 | 24.18 | 23.76 | 23.92 | 122,640 | -0.14(-0.57%) |
Dec 18, 2003 | 23.24 | 24.08 | 23.21 | 24.06 | 78,156 | +0.75(+3.22%) |
Dec 17, 2003 | 23.27 | 23.42 | 23.05 | 23.31 | 44,484 | -0.10(-0.44%) |
Dec 16, 2003 | 23.28 | 23.42 | 23.18 | 23.41 | 102,406 | -0.05(-0.22%) |
Dec 15, 2003 | 24.13 | 24.20 | 23.46 | 23.46 | 93,602 | -0.43(-1.79%) |
Dec 12, 2003 | 23.66 | 23.92 | 23.57 | 23.89 | 157,703 | +0.20(+0.85%) |
Dec 11, 2003 | 23.57 | 23.73 | 23.53 | 23.69 | 295,326 | -0.04(-0.16%) |
Dec 10, 2003 | 24.38 | 24.54 | 23.56 | 23.73 | 129,282 | -0.65(-2.66%) |
Dec 09, 2003 | 24.55 | 24.58 | 24.35 | 24.38 | 104,260 | -0.17(-0.71%) |
Dec 08, 2003 | 24.49 | 24.72 | 24.44 | 24.55 | 50,044 | +0.09(+0.37%) |
Dec 05, 2003 | 24.30 | 24.45 | 24.30 | 24.46 | 101,479 | +0.16(+0.64%) |
Dec 04, 2003 | 24.63 | 24.63 | 24.17 | 24.30 | 121,250 | -0.34(-1.37%) |
Dec 03, 2003 | 25.24 | 25.26 | 24.63 | 24.64 | 124,648 | -0.48(-1.91%) |
Dec 02, 2003 | 25.41 | 25.41 | 25.03 | 25.12 | 68,734 | -0.10(-0.41%) |
Dec 01, 2003 | 25.25 | 25.46 | 25.17 | 25.22 | 139,322 | -0.03(-0.10%) |
Nov 28, 2003 | 24.83 | 25.25 | 24.83 | 25.25 | 31,046 | +0.36(+1.43%) |
Nov 26, 2003 | 25.18 | 25.18 | 24.74 | 24.89 | 75,067 | -0.16(-0.65%) |
Nov 25, 2003 | 24.56 | 25.13 | 24.55 | 25.06 | 133,144 | +0.52(+2.11%) |
Nov 24, 2003 | 23.63 | 24.54 | 23.61 | 24.54 | 103,796 | +0.91(+3.84%) |
Nov 21, 2003 | 23.70 | 23.73 | 23.61 | 23.63 | 131,290 | +0.01(+0.06%) |
Nov 20, 2003 | 23.61 | 23.81 | 23.55 | 23.62 | 136,233 | -0.01(-0.03%) |
Nov 19, 2003 | 23.66 | 23.87 | 23.44 | 23.62 | 59,621 | -0.03(-0.11%) |
Nov 18, 2003 | 23.82 | 24.08 | 23.57 | 23.65 | 99,471 | -0.14(-0.60%) |
Nov 17, 2003 | 23.70 | 23.79 | 23.61 | 23.79 | 69,970 | -0.56(-2.29%) |
Nov 14, 2003 | 24.51 | 24.59 | 24.51 | 24.35 | 47,573 | -0.16(-0.63%) |
Nov 13, 2003 | 24.60 | 24.60 | 24.38 | 24.50 | 44,947 | -0.10(-0.39%) |
Nov 12, 2003 | 23.98 | 24.60 | 23.98 | 24.60 | 124,339 | +0.69(+2.87%) |
Nov 11, 2003 | 24.07 | 24.07 | 23.69 | 23.92 | 84,489 | -0.17(-0.70%) |
Nov 10, 2003 | 24.86 | 24.88 | 24.08 | 24.08 | 105,341 | -0.75(-3.02%) |
Nov 07, 2003 | 24.84 | 24.92 | 24.76 | 24.84 | 85,416 | +0.23(+0.95%) |
Nov 06, 2003 | 24.47 | 24.71 | 24.43 | 24.60 | 99,626 | +0.19(+0.80%) |
Nov 05, 2003 | 24.59 | 25.15 | 24.27 | 24.41 | 185,505 | -0.36(-1.44%) |
Nov 04, 2003 | 24.59 | 25.15 | 24.59 | 24.76 | 293,836 | +0.22(+0.90%) |
Nov 03, 2003 | 24.02 | 24.56 | 24.21 | 24.54 | 204,272 | +0.52(+2.18%) |
Oct 31, 2003 | 23.66 | 24.01 | 23.66 | 24.02 | 349,387 | +0.37(+1.56%) |
Oct 30, 2003 | 23.69 | 23.94 | 23.64 | 23.65 | 105,032 | +0.10(+0.44%) |
Oct 29, 2003 | 22.95 | 23.68 | 22.95 | 23.55 | 475,889 | +0.43(+1.88%) |
Oct 28, 2003 | 22.72 | 23.18 | 22.72 | 23.11 | 96,537 | +0.46(+2.03%) |
Oct 27, 2003 | 22.51 | 23.12 | 22.51 | 22.65 | 124,957 | +0.21(+0.92%) |
Oct 24, 2003 | 22.36 | 22.54 | 22.34 | 22.45 | 191,220 | +0.09(+0.41%) |
Oct 23, 2003 | 21.62 | 22.50 | 21.62 | 22.36 | 236,323 | +0.89(+4.16%) |
Oct 22, 2003 | 21.49 | 21.69 | 21.33 | 21.46 | 119,551 | -0.10(-0.45%) |
Oct 21, 2003 | 21.84 | 21.84 | 21.46 | 21.56 | 127,120 | -0.28(-1.30%) |
Oct 20, 2003 | 21.76 | 21.95 | 21.76 | 21.84 | 97,618 | -0.16(-0.71%) |
Oct 17, 2003 | 22.59 | 22.59 | 21.93 | 22.00 | 227,055 | -0.60(-2.66%) |
Oct 16, 2003 | 22.53 | 22.53 | 22.47 | 22.60 | 53,443 | +0.05(+0.23%) |
Oct 15, 2003 | 22.63 | 22.80 | 22.33 | 22.55 | 45,720 | -0.05(-0.20%) |
Oct 14, 2003 | 22.56 | 22.65 | 22.56 | 22.59 | 63,791 | -0.03(-0.14%) |
Oct 13, 2003 | 22.41 | 22.66 | 22.40 | 22.63 | 48,654 | +0.22(+0.98%) |
Oct 10, 2003 | 22.33 | 22.55 | 22.17 | 22.41 | 65,954 | +0.07(+0.32%) |
Oct 09, 2003 | 22.14 | 22.65 | 22.14 | 22.34 | 94,529 | +0.39(+1.77%) |
Oct 08, 2003 | 22.40 | 22.40 | 21.95 | 21.95 | 69,506 | -0.41(-1.85%) |
Oct 07, 2003 | 22.00 | 22.30 | 21.96 | 22.36 | 95,456 | +0.32(+1.47%) |
Oct 06, 2003 | 22.00 | 22.30 | 21.86 | 22.04 | 88,350 | +0.14(+0.62%) |
Oct 03, 2003 | 22.04 | 22.10 | 21.82 | 21.90 | 135,769 | +0.04(+0.18%) |
Oct 02, 2003 | 21.90 | 21.94 | 21.78 | 21.86 | 31,664 | -0.02(-0.09%) |