Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.24 | 26.24 | 25.75 | 26.01 | 136,059 | -0.23(-0.88%) |
Dec 30, 2003 | 26.03 | 26.24 | 25.82 | 26.24 | 90,054 | +0.21(+0.80%) |
Dec 29, 2003 | 25.57 | 26.03 | 25.70 | 26.03 | 87,187 | +0.46(+1.80%) |
Dec 26, 2003 | 25.40 | 25.72 | 25.34 | 25.57 | 82,756 | +0.21(+0.85%) |
Dec 24, 2003 | 25.51 | 25.59 | 25.36 | 25.36 | 32,190 | -0.27(-1.05%) |
Dec 23, 2003 | 25.40 | 25.63 | 25.05 | 25.63 | 165,773 | +0.06(+0.24%) |
Dec 22, 2003 | 25.78 | 25.78 | 25.16 | 25.57 | 149,743 | -0.21(-0.83%) |
Dec 19, 2003 | 25.70 | 25.78 | 25.24 | 25.78 | 200,831 | +0.08(+0.30%) |
Dec 18, 2003 | 25.09 | 25.70 | 25.09 | 25.70 | 266,254 | +0.66(+2.63%) |
Dec 17, 2003 | 25.13 | 25.14 | 24.65 | 25.05 | 172,420 | -0.06(-0.24%) |
Dec 16, 2003 | 24.94 | 25.08 | 24.94 | 25.11 | 125,242 | +0.09(+0.37%) |
Dec 15, 2003 | 25.35 | 25.70 | 24.98 | 25.01 | 204,740 | -0.30(-1.18%) |
Dec 12, 2003 | 25.21 | 25.38 | 25.11 | 25.31 | 129,803 | -0.01(-0.03%) |
Dec 11, 2003 | 25.01 | 25.55 | 25.01 | 25.32 | 155,347 | +0.18(+0.70%) |
Dec 10, 2003 | 24.78 | 25.32 | 24.78 | 25.14 | 295,447 | +0.21(+0.83%) |
Dec 09, 2003 | 25.09 | 25.47 | 24.82 | 24.94 | 309,131 | +0.08(+0.31%) |
Dec 08, 2003 | 24.36 | 25.05 | 24.36 | 24.86 | 239,928 | +0.59(+2.43%) |
Dec 05, 2003 | 24.25 | 24.54 | 24.14 | 24.27 | 159,909 | -0.05(-0.22%) |
Dec 04, 2003 | 24.02 | 24.37 | 23.89 | 24.32 | 230,154 | +0.21(+0.86%) |
Dec 03, 2003 | 23.82 | 24.24 | 23.82 | 24.12 | 306,915 | +0.33(+1.39%) |
Dec 02, 2003 | 23.70 | 23.90 | 23.64 | 23.79 | 215,297 | +0.18(+0.75%) |
Dec 01, 2003 | 23.79 | 24.02 | 23.49 | 23.61 | 135,407 | -0.18(-0.77%) |
Nov 28, 2003 | 23.56 | 23.79 | 23.40 | 23.79 | 52,260 | +0.16(+0.68%) |
Nov 26, 2003 | 23.02 | 23.66 | 23.02 | 23.63 | 127,588 | +0.72(+3.15%) |
Nov 25, 2003 | 22.83 | 22.99 | 22.81 | 22.91 | 167,598 | +0.21(+0.95%) |
Nov 24, 2003 | 22.64 | 23.02 | 22.48 | 22.70 | 251,788 | +0.09(+0.41%) |
Nov 21, 2003 | 22.61 | 22.74 | 22.48 | 22.61 | 131,498 | -0.01(-0.03%) |
Nov 20, 2003 | 23.44 | 23.44 | 22.57 | 22.61 | 220,379 | -0.87(-3.69%) |
Nov 19, 2003 | 23.13 | 23.73 | 23.14 | 23.48 | 157,823 | +0.35(+1.49%) |
Nov 18, 2003 | 23.10 | 23.30 | 23.02 | 23.13 | 126,154 | -0.04(-0.17%) |
Nov 17, 2003 | 22.97 | 23.28 | 22.94 | 23.17 | 165,252 | -0.03(-0.13%) |
Nov 14, 2003 | 23.50 | 23.67 | 23.18 | 23.20 | 91,618 | -0.34(-1.43%) |
Nov 13, 2003 | 23.53 | 23.94 | 23.53 | 23.54 | 104,520 | -0.21(-0.87%) |
Nov 12, 2003 | 22.95 | 23.75 | 22.92 | 23.75 | 210,214 | +0.82(+3.58%) |
Nov 11, 2003 | 23.10 | 23.10 | 22.57 | 22.93 | 309,001 | -0.33(-1.42%) |
Nov 10, 2003 | 23.36 | 23.41 | 23.13 | 23.26 | 266,905 | -0.21(-0.92%) |
Nov 07, 2003 | 23.79 | 23.93 | 23.63 | 23.47 | 161,212 | -0.35(-1.48%) |
Nov 06, 2003 | 23.67 | 23.82 | 23.56 | 23.82 | 127,849 | +0.12(+0.49%) |
Nov 05, 2003 | 23.73 | 23.75 | 23.36 | 23.71 | 165,512 | -0.02(-0.10%) |
Nov 04, 2003 | 23.66 | 23.79 | 23.59 | 23.73 | 169,553 | -0.01(-0.03%) |
Nov 03, 2003 | 23.82 | 23.94 | 23.67 | 23.74 | 231,804 | +0.03(+0.13%) |
Oct 31, 2003 | 24.34 | 24.34 | 23.71 | 23.71 | 292,710 | -0.61(-2.52%) |
Oct 30, 2003 | 24.55 | 24.55 | 24.23 | 24.32 | 101,653 | -0.21(-0.88%) |
Oct 29, 2003 | 24.63 | 24.63 | 24.32 | 24.54 | 251,397 | -0.05(-0.19%) |
Oct 28, 2003 | 24.62 | 24.82 | 24.42 | 24.58 | 155,608 | -0.04(-0.16%) |
Oct 27, 2003 | 24.36 | 24.92 | 24.29 | 24.62 | 130,846 | +0.22(+0.91%) |
Oct 24, 2003 | 24.55 | 24.61 | 24.21 | 24.40 | 102,305 | -0.15(-0.63%) |
Oct 23, 2003 | 24.52 | 24.71 | 24.36 | 24.55 | 124,199 | +0.00(+0.00%) |
Oct 22, 2003 | 25.13 | 25.13 | 24.35 | 24.55 | 128,500 | -0.58(-2.29%) |
Oct 21, 2003 | 25.17 | 25.82 | 25.07 | 25.13 | 110,124 | -0.04(-0.15%) |
Oct 20, 2003 | 25.05 | 25.53 | 25.05 | 25.17 | 120,681 | +0.27(+1.08%) |
Oct 17, 2003 | 25.44 | 25.54 | 24.89 | 24.90 | 140,360 | -0.30(-1.19%) |
Oct 16, 2003 | 25.14 | 25.62 | 25.14 | 25.20 | 140,620 | -0.08(-0.33%) |
Oct 15, 2003 | 25.21 | 25.32 | 25.03 | 25.28 | 157,302 | +0.15(+0.61%) |
Oct 14, 2003 | 25.54 | 25.57 | 24.89 | 25.13 | 205,522 | -0.35(-1.36%) |
Oct 13, 2003 | 24.89 | 25.47 | 24.89 | 25.47 | 196,791 | +0.54(+2.19%) |
Oct 10, 2003 | 25.09 | 25.09 | 24.60 | 24.93 | 151,568 | -0.16(-0.64%) |
Oct 09, 2003 | 24.90 | 25.31 | 24.83 | 25.09 | 222,334 | +0.36(+1.46%) |
Oct 08, 2003 | 24.79 | 24.82 | 24.67 | 24.73 | 95,267 | -0.13(-0.52%) |
Oct 07, 2003 | 24.75 | 24.86 | 24.36 | 24.86 | 122,505 | -0.08(-0.31%) |
Oct 06, 2003 | 24.88 | 25.07 | 24.79 | 24.94 | 75,067 | +0.06(+0.25%) |
Oct 03, 2003 | 24.48 | 25.01 | 24.48 | 24.88 | 116,771 | +0.59(+2.43%) |
Oct 02, 2003 | 24.13 | 24.38 | 24.11 | 24.29 | 80,671 | +0.06(+0.25%) |