Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.16 | 26.16 | 25.67 | 25.93 | 136,471 | -0.23(-0.88%) |
Dec 30, 2003 | 25.96 | 26.16 | 25.74 | 26.16 | 90,327 | +0.21(+0.80%) |
Dec 29, 2003 | 25.50 | 25.96 | 25.62 | 25.96 | 87,451 | +0.46(+1.80%) |
Dec 26, 2003 | 25.32 | 25.64 | 25.27 | 25.50 | 83,007 | +0.21(+0.85%) |
Dec 24, 2003 | 25.44 | 25.51 | 25.28 | 25.28 | 32,287 | -0.27(-1.05%) |
Dec 23, 2003 | 25.32 | 25.55 | 24.98 | 25.55 | 166,275 | +0.06(+0.24%) |
Dec 22, 2003 | 25.70 | 25.70 | 25.08 | 25.49 | 150,197 | -0.21(-0.83%) |
Dec 19, 2003 | 25.63 | 25.70 | 25.17 | 25.70 | 201,439 | +0.08(+0.30%) |
Dec 18, 2003 | 25.02 | 25.63 | 25.02 | 25.63 | 267,061 | +0.66(+2.63%) |
Dec 17, 2003 | 25.05 | 25.06 | 24.57 | 24.97 | 172,942 | -0.06(-0.24%) |
Dec 16, 2003 | 24.86 | 25.01 | 24.86 | 25.03 | 125,621 | +0.09(+0.37%) |
Dec 15, 2003 | 25.28 | 25.63 | 24.91 | 24.94 | 205,361 | -0.30(-1.18%) |
Dec 12, 2003 | 25.14 | 25.30 | 25.04 | 25.24 | 130,197 | -0.01(-0.03%) |
Dec 11, 2003 | 24.94 | 25.47 | 24.94 | 25.24 | 155,818 | +0.18(+0.70%) |
Dec 10, 2003 | 24.71 | 25.24 | 24.71 | 25.07 | 296,342 | +0.21(+0.83%) |
Dec 09, 2003 | 25.02 | 25.40 | 24.75 | 24.86 | 310,068 | +0.08(+0.31%) |
Dec 08, 2003 | 24.29 | 24.98 | 24.29 | 24.79 | 240,655 | +0.59(+2.43%) |
Dec 05, 2003 | 24.17 | 24.46 | 24.07 | 24.20 | 160,393 | -0.05(-0.22%) |
Dec 04, 2003 | 23.95 | 24.30 | 23.82 | 24.25 | 230,851 | +0.21(+0.86%) |
Dec 03, 2003 | 23.75 | 24.17 | 23.75 | 24.04 | 307,845 | +0.33(+1.39%) |
Dec 02, 2003 | 23.63 | 23.83 | 23.57 | 23.71 | 215,949 | +0.18(+0.75%) |
Dec 01, 2003 | 23.72 | 23.94 | 23.42 | 23.54 | 135,818 | -0.18(-0.77%) |
Nov 28, 2003 | 23.49 | 23.72 | 23.32 | 23.72 | 52,418 | +0.16(+0.68%) |
Nov 26, 2003 | 22.95 | 23.58 | 22.95 | 23.56 | 127,974 | +0.72(+3.15%) |
Nov 25, 2003 | 22.76 | 22.92 | 22.74 | 22.84 | 168,106 | +0.21(+0.95%) |
Nov 24, 2003 | 22.57 | 22.95 | 22.41 | 22.63 | 252,551 | +0.09(+0.41%) |
Nov 21, 2003 | 22.54 | 22.67 | 22.41 | 22.54 | 131,896 | -0.01(-0.03%) |
Nov 20, 2003 | 23.37 | 23.37 | 22.51 | 22.54 | 221,047 | -0.86(-3.69%) |
Nov 19, 2003 | 23.06 | 23.66 | 23.07 | 23.41 | 158,302 | +0.34(+1.49%) |
Nov 18, 2003 | 23.03 | 23.23 | 22.95 | 23.06 | 126,537 | -0.04(-0.17%) |
Nov 17, 2003 | 22.90 | 23.21 | 22.87 | 23.10 | 165,753 | -0.03(-0.13%) |
Nov 14, 2003 | 23.43 | 23.60 | 23.11 | 23.13 | 91,896 | -0.34(-1.43%) |
Nov 13, 2003 | 23.46 | 23.87 | 23.46 | 23.47 | 104,837 | -0.21(-0.87%) |
Nov 12, 2003 | 22.88 | 23.68 | 22.85 | 23.68 | 210,851 | +0.82(+3.58%) |
Nov 11, 2003 | 23.03 | 23.03 | 22.51 | 22.86 | 309,937 | -0.33(-1.42%) |
Nov 10, 2003 | 23.29 | 23.34 | 23.06 | 23.19 | 267,714 | -0.21(-0.92%) |
Nov 07, 2003 | 23.71 | 23.86 | 23.56 | 23.40 | 161,700 | -0.35(-1.48%) |
Nov 06, 2003 | 23.60 | 23.75 | 23.49 | 23.75 | 128,236 | +0.11(+0.49%) |
Nov 05, 2003 | 23.66 | 23.68 | 23.29 | 23.64 | 166,014 | -0.02(-0.10%) |
Nov 04, 2003 | 23.58 | 23.72 | 23.52 | 23.66 | 170,066 | -0.01(-0.03%) |
Nov 03, 2003 | 23.75 | 23.87 | 23.60 | 23.67 | 232,506 | +0.03(+0.13%) |
Oct 31, 2003 | 24.27 | 24.27 | 23.64 | 23.64 | 293,597 | -0.61(-2.52%) |
Oct 30, 2003 | 24.48 | 24.48 | 24.16 | 24.25 | 101,961 | -0.21(-0.88%) |
Oct 29, 2003 | 24.56 | 24.56 | 24.25 | 24.46 | 252,159 | -0.05(-0.19%) |
Oct 28, 2003 | 24.55 | 24.75 | 24.35 | 24.51 | 156,079 | -0.04(-0.16%) |
Oct 27, 2003 | 24.29 | 24.85 | 24.21 | 24.55 | 131,242 | +0.22(+0.91%) |
Oct 24, 2003 | 24.47 | 24.53 | 24.14 | 24.33 | 102,615 | -0.15(-0.63%) |
Oct 23, 2003 | 24.44 | 24.63 | 24.29 | 24.48 | 124,576 | +0.00(+0.00%) |
Oct 22, 2003 | 25.05 | 25.05 | 24.28 | 24.48 | 128,889 | -0.57(-2.29%) |
Oct 21, 2003 | 25.09 | 25.74 | 24.99 | 25.05 | 110,458 | -0.04(-0.15%) |
Oct 20, 2003 | 24.98 | 25.45 | 24.98 | 25.09 | 121,046 | +0.27(+1.08%) |
Oct 17, 2003 | 25.36 | 25.47 | 24.82 | 24.82 | 140,785 | -0.30(-1.19%) |
Oct 16, 2003 | 25.06 | 25.54 | 25.06 | 25.12 | 141,046 | -0.08(-0.33%) |
Oct 15, 2003 | 25.14 | 25.24 | 24.95 | 25.21 | 157,779 | +0.15(+0.61%) |
Oct 14, 2003 | 25.46 | 25.49 | 24.82 | 25.05 | 206,145 | -0.34(-1.36%) |
Oct 13, 2003 | 24.82 | 25.40 | 24.82 | 25.40 | 197,387 | +0.54(+2.19%) |
Oct 10, 2003 | 25.02 | 25.02 | 24.53 | 24.85 | 152,027 | -0.16(-0.64%) |
Oct 09, 2003 | 24.82 | 25.24 | 24.76 | 25.02 | 223,008 | +0.36(+1.46%) |
Oct 08, 2003 | 24.72 | 24.75 | 24.59 | 24.66 | 95,556 | -0.13(-0.52%) |
Oct 07, 2003 | 24.67 | 24.79 | 24.29 | 24.79 | 122,876 | -0.08(-0.31%) |
Oct 06, 2003 | 24.80 | 24.99 | 24.72 | 24.86 | 75,294 | +0.06(+0.25%) |
Oct 03, 2003 | 24.40 | 24.93 | 24.40 | 24.80 | 117,125 | +0.59(+2.43%) |
Oct 02, 2003 | 24.06 | 24.30 | 24.04 | 24.21 | 80,915 | +0.06(+0.25%) |