Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.89 | 25.16 | 24.88 | 25.11 | 7,084,219 | +0.14(+0.57%) |
Dec 30, 2003 | 25.09 | 25.23 | 24.89 | 24.97 | 7,060,334 | -0.21(-0.82%) |
Dec 29, 2003 | 24.76 | 25.19 | 24.67 | 25.17 | 11,552,207 | +0.50(+2.01%) |
Dec 26, 2003 | 24.54 | 24.86 | 24.54 | 24.68 | 3,442,893 | +0.13(+0.55%) |
Dec 24, 2003 | 24.52 | 24.66 | 24.35 | 24.54 | 6,230,280 | +0.06(+0.26%) |
Dec 23, 2003 | 24.45 | 24.76 | 24.34 | 24.48 | 9,629,360 | -0.16(-0.66%) |
Dec 22, 2003 | 24.96 | 25.09 | 24.41 | 24.64 | 13,330,611 | -0.47(-1.89%) |
Dec 19, 2003 | 25.10 | 25.13 | 24.80 | 25.12 | 22,804,362 | +0.12(+0.48%) |
Dec 18, 2003 | 24.86 | 25.10 | 24.55 | 25.00 | 14,067,243 | +0.13(+0.54%) |
Dec 17, 2003 | 24.13 | 24.94 | 24.08 | 24.86 | 13,326,230 | +0.55(+2.27%) |
Dec 16, 2003 | 24.20 | 24.40 | 23.91 | 24.31 | 17,850,892 | +0.01(+0.03%) |
Dec 15, 2003 | 25.08 | 25.10 | 24.18 | 24.30 | 15,598,172 | -0.21(-0.87%) |
Dec 12, 2003 | 24.59 | 24.64 | 24.41 | 24.52 | 10,471,710 | +0.08(+0.35%) |
Dec 11, 2003 | 23.70 | 24.54 | 23.69 | 24.43 | 19,497,998 | +1.03(+4.38%) |
Dec 10, 2003 | 24.10 | 24.13 | 22.59 | 23.41 | 21,025,110 | -0.68(-2.82%) |
Dec 09, 2003 | 24.66 | 24.68 | 24.07 | 24.08 | 11,001,853 | -0.47(-1.90%) |
Dec 08, 2003 | 24.40 | 24.83 | 24.28 | 24.55 | 7,545,533 | -0.01(-0.06%) |
Dec 05, 2003 | 24.43 | 24.91 | 24.25 | 24.57 | 7,932,364 | -0.10(-0.40%) |
Dec 04, 2003 | 25.12 | 25.28 | 23.75 | 24.66 | 21,395,970 | -0.47(-1.89%) |
Dec 03, 2003 | 25.44 | 25.63 | 25.05 | 25.14 | 9,720,520 | -0.24(-0.95%) |
Dec 02, 2003 | 25.75 | 25.88 | 25.37 | 25.38 | 12,189,340 | -0.64(-2.45%) |
Dec 01, 2003 | 26.09 | 26.16 | 25.66 | 26.02 | 10,070,463 | +0.01(+0.03%) |
Nov 28, 2003 | 25.98 | 26.10 | 25.94 | 26.01 | 4,575,684 | +0.15(+0.57%) |
Nov 26, 2003 | 25.91 | 26.02 | 25.42 | 25.86 | 8,233,546 | -0.05(-0.19%) |
Nov 25, 2003 | 25.81 | 26.00 | 25.68 | 25.91 | 8,094,615 | +0.10(+0.38%) |
Nov 24, 2003 | 25.33 | 25.89 | 25.32 | 25.81 | 9,833,022 | +0.58(+2.30%) |
Nov 21, 2003 | 25.15 | 25.32 | 24.98 | 25.23 | 8,789,978 | +0.25(+0.99%) |
Nov 20, 2003 | 25.00 | 25.44 | 24.96 | 24.98 | 9,568,728 | -0.11(-0.42%) |
Nov 19, 2003 | 24.81 | 25.29 | 24.69 | 25.09 | 12,968,231 | +0.36(+1.46%) |
Nov 18, 2003 | 25.90 | 26.00 | 24.73 | 24.73 | 26,018,436 | -0.37(-1.47%) |
Nov 17, 2003 | 24.92 | 25.41 | 24.64 | 25.10 | 13,873,616 | -0.51(-1.99%) |
Nov 14, 2003 | 25.70 | 25.94 | 25.29 | 25.61 | 9,027,843 | -0.09(-0.36%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.54 | 25.70 | 10,991,536 | -0.44(-1.68%) |
Nov 12, 2003 | 26.11 | 26.17 | 25.92 | 26.14 | 6,321,440 | +0.01(+0.03%) |
Nov 11, 2003 | 26.22 | 26.31 | 25.83 | 26.13 | 7,315,300 | -0.09(-0.35%) |
Nov 10, 2003 | 26.44 | 26.52 | 25.91 | 26.22 | 8,384,067 | -0.22(-0.83%) |
Nov 07, 2003 | 26.46 | 26.69 | 26.22 | 26.44 | 7,147,537 | +0.04(+0.13%) |
Nov 06, 2003 | 26.04 | 26.44 | 25.89 | 26.41 | 8,234,535 | +0.16(+0.59%) |
Nov 05, 2003 | 26.29 | 26.33 | 25.87 | 26.25 | 6,479,310 | -0.12(-0.46%) |
Nov 04, 2003 | 26.50 | 26.60 | 26.26 | 26.37 | 7,379,183 | -0.18(-0.67%) |
Nov 03, 2003 | 26.48 | 26.81 | 26.39 | 26.55 | 9,835,849 | +0.32(+1.21%) |
Oct 31, 2003 | 26.46 | 26.53 | 26.18 | 26.23 | 6,946,842 | +0.01(+0.03%) |
Oct 30, 2003 | 26.55 | 26.56 | 25.92 | 26.22 | 8,315,096 | -0.12(-0.46%) |
Oct 29, 2003 | 26.33 | 26.77 | 26.21 | 26.34 | 10,480,755 | -0.19(-0.72%) |
Oct 28, 2003 | 25.74 | 26.53 | 25.67 | 26.53 | 18,217,372 | +1.06(+4.17%) |
Oct 27, 2003 | 25.29 | 25.56 | 25.25 | 25.47 | 7,674,571 | +0.28(+1.12%) |
Oct 24, 2003 | 25.12 | 25.29 | 24.84 | 25.19 | 9,703,984 | -0.17(-0.67%) |
Oct 23, 2003 | 25.37 | 25.59 | 25.26 | 25.36 | 9,918,388 | -0.16(-0.61%) |
Oct 22, 2003 | 25.58 | 25.68 | 25.33 | 25.51 | 7,487,021 | -0.06(-0.25%) |
Oct 21, 2003 | 25.55 | 25.83 | 25.44 | 25.58 | 6,922,674 | +0.04(+0.14%) |
Oct 20, 2003 | 25.67 | 25.72 | 25.33 | 25.54 | 9,856,342 | -0.04(-0.14%) |
Oct 17, 2003 | 25.77 | 25.92 | 25.49 | 25.58 | 10,284,725 | -0.11(-0.44%) |
Oct 16, 2003 | 25.68 | 25.86 | 25.42 | 25.69 | 11,071,813 | +0.01(+0.05%) |
Oct 15, 2003 | 25.35 | 25.75 | 25.10 | 25.68 | 18,072,080 | +0.68(+2.72%) |
Oct 14, 2003 | 25.12 | 25.12 | 24.90 | 25.00 | 9,808,006 | -0.12(-0.48%) |
Oct 13, 2003 | 24.83 | 25.12 | 24.83 | 25.12 | 8,406,822 | +0.41(+1.66%) |
Oct 10, 2003 | 24.78 | 24.94 | 24.62 | 24.71 | 9,777,619 | -0.14(-0.57%) |
Oct 09, 2003 | 24.70 | 25.11 | 24.53 | 24.85 | 17,255,594 | +0.52(+2.12%) |
Oct 08, 2003 | 24.39 | 24.40 | 24.16 | 24.33 | 7,948,052 | -0.06(-0.23%) |
Oct 07, 2003 | 23.81 | 24.40 | 23.74 | 24.39 | 10,277,941 | +0.32(+1.32%) |
Oct 06, 2003 | 23.79 | 24.16 | 23.72 | 24.07 | 7,516,418 | +0.28(+1.16%) |
Oct 03, 2003 | 23.84 | 23.99 | 23.72 | 23.79 | 12,252,517 | +0.27(+1.14%) |
Oct 02, 2003 | 23.40 | 23.68 | 23.28 | 23.53 | 12,801,033 | +0.25(+1.06%) |