Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.35 | 27.48 | 26.53 | 26.53 | 39,723 | -0.70(-2.57%) |
Dec 30, 2003 | 27.03 | 27.32 | 27.00 | 27.23 | 30,409 | +0.17(+0.63%) |
Dec 29, 2003 | 26.22 | 27.06 | 25.53 | 27.06 | 40,392 | +1.38(+5.38%) |
Dec 26, 2003 | 25.67 | 26.04 | 25.48 | 25.68 | 4,282 | -0.01(-0.03%) |
Dec 24, 2003 | 25.61 | 26.08 | 25.44 | 25.69 | 9,033 | -0.49(-1.86%) |
Dec 23, 2003 | 25.82 | 26.17 | 24.91 | 26.17 | 44,680 | +0.58(+2.26%) |
Dec 22, 2003 | 25.65 | 25.98 | 25.11 | 25.60 | 27,930 | -0.02(-0.06%) |
Dec 19, 2003 | 26.10 | 26.22 | 25.21 | 25.61 | 32,130 | +0.21(+0.83%) |
Dec 18, 2003 | 24.87 | 25.82 | 24.87 | 25.40 | 22,915 | +0.29(+1.17%) |
Dec 17, 2003 | 25.61 | 25.61 | 25.00 | 25.11 | 28,227 | -0.34(-1.34%) |
Dec 16, 2003 | 24.94 | 25.45 | 24.80 | 25.45 | 48,655 | -0.25(-0.98%) |
Dec 15, 2003 | 26.30 | 26.30 | 25.70 | 25.70 | 69,281 | -0.41(-1.59%) |
Dec 12, 2003 | 25.62 | 26.33 | 25.05 | 26.12 | 55,313 | +0.63(+2.49%) |
Dec 11, 2003 | 24.82 | 25.52 | 24.26 | 25.48 | 21,029 | +0.81(+3.30%) |
Dec 10, 2003 | 25.52 | 25.52 | 24.57 | 24.67 | 32,720 | -0.59(-2.35%) |
Dec 09, 2003 | 26.24 | 26.24 | 25.26 | 25.26 | 17,437 | -1.08(-4.11%) |
Dec 08, 2003 | 25.22 | 26.37 | 25.00 | 26.35 | 25,931 | +0.82(+3.22%) |
Dec 05, 2003 | 25.29 | 25.53 | 24.81 | 25.52 | 11,186 | +0.23(+0.93%) |
Dec 04, 2003 | 23.59 | 25.75 | 23.58 | 25.29 | 36,235 | +1.11(+4.61%) |
Dec 03, 2003 | 23.91 | 24.70 | 23.71 | 24.17 | 34,991 | +0.27(+1.12%) |
Dec 02, 2003 | 23.59 | 24.30 | 23.58 | 23.91 | 21,966 | -0.26(-1.08%) |
Dec 01, 2003 | 24.19 | 24.39 | 24.00 | 24.17 | 20,751 | +0.59(+2.48%) |
Nov 28, 2003 | 23.99 | 24.16 | 23.58 | 23.58 | 2,360 | -0.13(-0.55%) |
Nov 26, 2003 | 23.82 | 24.00 | 23.59 | 23.71 | 30,530 | -0.28(-1.18%) |
Nov 25, 2003 | 23.94 | 24.23 | 23.62 | 24.00 | 26,208 | +0.05(+0.20%) |
Nov 24, 2003 | 23.99 | 24.03 | 23.61 | 23.95 | 23,025 | +0.01(+0.03%) |
Nov 21, 2003 | 23.58 | 23.94 | 23.54 | 23.94 | 12,172 | +0.36(+1.52%) |
Nov 20, 2003 | 23.02 | 23.87 | 22.84 | 23.58 | 16,805 | -0.18(-0.75%) |
Nov 19, 2003 | 22.40 | 23.76 | 22.40 | 23.76 | 21,232 | +1.28(+5.68%) |
Nov 18, 2003 | 22.69 | 22.74 | 22.47 | 22.48 | 7,452 | -0.04(-0.18%) |
Nov 17, 2003 | 23.17 | 23.18 | 22.46 | 22.52 | 26,850 | -0.67(-2.91%) |
Nov 14, 2003 | 23.63 | 23.66 | 23.20 | 23.20 | 16,429 | -0.44(-1.86%) |
Nov 13, 2003 | 22.72 | 23.64 | 22.48 | 23.64 | 124,817 | +0.91(+4.01%) |
Nov 12, 2003 | 22.61 | 22.74 | 22.37 | 22.73 | 29,151 | -0.06(-0.25%) |
Nov 11, 2003 | 22.40 | 23.00 | 22.39 | 22.78 | 38,714 | -0.42(-1.82%) |
Nov 10, 2003 | 23.95 | 23.95 | 22.85 | 23.21 | 27,496 | -0.78(-3.25%) |
Nov 07, 2003 | 23.99 | 24.31 | 23.80 | 23.99 | 14,064 | +0.04(+0.17%) |
Nov 06, 2003 | 24.18 | 24.18 | 23.61 | 23.95 | 15,039 | -0.13(-0.54%) |
Nov 05, 2003 | 23.58 | 24.08 | 23.42 | 24.08 | 11,190 | +0.50(+2.10%) |
Nov 04, 2003 | 23.29 | 23.58 | 23.29 | 23.58 | 21,211 | +0.08(+0.35%) |
Nov 03, 2003 | 21.82 | 23.56 | 21.82 | 23.50 | 34,894 | +1.12(+5.01%) |
Oct 31, 2003 | 23.17 | 23.19 | 21.34 | 22.38 | 42,977 | -0.60(-2.62%) |
Oct 30, 2003 | 23.17 | 22.98 | 22.87 | 22.98 | 10,596 | -0.20(-0.84%) |
Oct 29, 2003 | 22.48 | 23.17 | 22.30 | 23.17 | 35,295 | +0.41(+1.79%) |
Oct 28, 2003 | 21.74 | 22.85 | 21.71 | 22.77 | 25,210 | +0.85(+3.86%) |
Oct 27, 2003 | 21.22 | 21.93 | 21.22 | 21.92 | 6,886 | +0.72(+3.37%) |
Oct 24, 2003 | 21.55 | 21.57 | 21.14 | 21.21 | 12,667 | -0.34(-1.58%) |
Oct 23, 2003 | 21.75 | 22.08 | 21.53 | 21.55 | 4,427 | -0.26(-1.19%) |
Oct 22, 2003 | 22.28 | 22.32 | 21.79 | 21.81 | 9,961 | -1.00(-4.39%) |
Oct 21, 2003 | 21.51 | 22.82 | 20.90 | 22.81 | 31,409 | +1.30(+6.05%) |
Oct 20, 2003 | 21.60 | 21.76 | 20.86 | 21.51 | 15,271 | +0.41(+1.97%) |
Oct 17, 2003 | 22.65 | 22.66 | 21.09 | 21.09 | 35,716 | -0.94(-4.28%) |
Oct 16, 2003 | 22.32 | 22.31 | 21.96 | 22.04 | 19,641 | -0.28(-1.28%) |
Oct 15, 2003 | 22.72 | 22.74 | 22.16 | 22.32 | 21,920 | -0.61(-2.66%) |
Oct 14, 2003 | 23.00 | 23.00 | 22.66 | 22.93 | 24,228 | -0.07(-0.28%) |
Oct 13, 2003 | 22.36 | 23.00 | 22.24 | 23.00 | 22,890 | +0.64(+2.87%) |
Oct 10, 2003 | 22.43 | 22.43 | 22.16 | 22.35 | 11,102 | -0.20(-0.90%) |
Oct 09, 2003 | 22.28 | 22.65 | 21.95 | 22.56 | 11,175 | +0.43(+1.95%) |
Oct 08, 2003 | 22.07 | 22.43 | 21.96 | 22.13 | 20,787 | -0.28(-1.23%) |
Oct 07, 2003 | 22.37 | 22.46 | 22.22 | 22.40 | 16,649 | -0.07(-0.33%) |
Oct 06, 2003 | 22.32 | 22.47 | 21.77 | 22.47 | 19,923 | +0.28(+1.25%) |
Oct 03, 2003 | 21.68 | 22.36 | 21.66 | 22.20 | 12,913 | +0.10(+0.44%) |
Oct 02, 2003 | 21.70 | 22.24 | 21.47 | 22.10 | 21,444 | +0.07(+0.30%) |