Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.31 | 26.40 | 25.80 | 26.03 | 101,000 | -0.28(-1.06%) |
Dec 30, 2003 | 26.40 | 26.40 | 25.92 | 26.31 | 440,400 | +0.26(+1.00%) |
Dec 29, 2003 | 25.40 | 26.12 | 25.35 | 26.05 | 117,700 | +0.67(+2.64%) |
Dec 26, 2003 | 25.52 | 25.54 | 25.25 | 25.38 | 51,000 | -0.22(-0.86%) |
Dec 24, 2003 | 25.55 | 25.67 | 25.36 | 25.60 | 36,700 | +0.13(+0.51%) |
Dec 23, 2003 | 25.47 | 25.55 | 25.39 | 25.47 | 71,700 | +0.07(+0.28%) |
Dec 22, 2003 | 25.55 | 25.57 | 25.20 | 25.40 | 132,800 | +0.09(+0.36%) |
Dec 19, 2003 | 25.65 | 25.65 | 25.11 | 25.31 | 154,400 | -0.39(-1.52%) |
Dec 18, 2003 | 25.45 | 25.49 | 25.25 | 25.70 | 187,400 | +0.35(+1.38%) |
Dec 17, 2003 | 24.83 | 25.37 | 24.75 | 25.35 | 206,000 | +0.53(+2.14%) |
Dec 16, 2003 | 24.75 | 24.84 | 24.66 | 24.82 | 103,500 | +0.07(+0.28%) |
Dec 15, 2003 | 25.08 | 25.08 | 24.82 | 24.75 | 145,600 | +0.01(+0.04%) |
Dec 12, 2003 | 24.70 | 24.81 | 24.67 | 24.74 | 70,700 | -0.04(-0.16%) |
Dec 11, 2003 | 24.40 | 24.86 | 24.26 | 24.78 | 195,300 | +0.38(+1.56%) |
Dec 10, 2003 | 24.10 | 24.46 | 24.10 | 24.40 | 175,000 | +0.16(+0.66%) |
Dec 09, 2003 | 24.85 | 25.00 | 24.15 | 24.24 | 270,700 | -0.86(-3.43%) |
Dec 08, 2003 | 25.10 | 25.39 | 24.99 | 25.10 | 221,700 | +0.18(+0.72%) |
Dec 05, 2003 | 25.28 | 25.34 | 24.96 | 24.92 | 99,700 | -0.56(-2.20%) |
Dec 04, 2003 | 26.00 | 26.05 | 25.31 | 25.48 | 105,200 | -0.52(-2.00%) |
Dec 03, 2003 | 25.69 | 26.10 | 25.69 | 26.00 | 94,400 | +0.32(+1.25%) |
Dec 02, 2003 | 25.79 | 25.83 | 25.68 | 25.68 | 85,000 | -0.14(-0.54%) |
Dec 01, 2003 | 26.10 | 26.10 | 25.78 | 25.82 | 236,200 | -0.18(-0.69%) |
Nov 28, 2003 | 25.90 | 26.05 | 25.80 | 26.00 | 104,900 | +0.18(+0.70%) |
Nov 26, 2003 | 25.90 | 26.00 | 25.70 | 25.82 | 123,500 | +0.02(+0.08%) |
Nov 25, 2003 | 25.85 | 25.85 | 25.77 | 25.80 | 284,200 | +0.10(+0.39%) |
Nov 24, 2003 | 25.50 | 25.75 | 25.47 | 25.70 | 108,800 | +0.22(+0.86%) |
Nov 21, 2003 | 25.55 | 25.55 | 25.40 | 25.48 | 44,500 | +0.05(+0.20%) |
Nov 20, 2003 | 25.70 | 25.70 | 25.44 | 25.43 | 51,100 | -0.14(-0.55%) |
Nov 19, 2003 | 25.81 | 25.81 | 25.57 | 25.57 | 218,200 | -0.24(-0.93%) |
Nov 18, 2003 | 25.90 | 26.12 | 25.77 | 25.81 | 26,800 | +0.01(+0.04%) |
Nov 17, 2003 | 26.26 | 26.30 | 25.80 | 25.80 | 53,100 | -0.69(-2.60%) |
Nov 14, 2003 | 26.50 | 26.66 | 26.47 | 26.49 | 27,000 | -0.06(-0.23%) |
Nov 13, 2003 | 26.05 | 26.55 | 26.03 | 26.55 | 35,400 | +0.53(+2.04%) |
Nov 12, 2003 | 25.75 | 26.02 | 25.75 | 26.02 | 260,600 | +0.27(+1.05%) |
Nov 11, 2003 | 25.97 | 25.97 | 25.71 | 25.75 | 63,600 | -0.33(-1.27%) |
Nov 10, 2003 | 26.04 | 26.08 | 26.04 | 26.08 | 63,500 | -0.30(-1.14%) |
Nov 07, 2003 | 26.43 | 26.49 | 26.19 | 26.38 | 40,300 | -0.04(-0.15%) |
Nov 06, 2003 | 26.42 | 26.48 | 26.36 | 26.42 | 34,600 | -0.13(-0.49%) |
Nov 05, 2003 | 26.09 | 26.55 | 26.19 | 26.55 | 34,600 | +0.24(+0.91%) |
Nov 04, 2003 | 26.09 | 26.30 | 26.01 | 26.31 | 166,400 | +0.44(+1.70%) |
Nov 03, 2003 | 26.00 | 26.00 | 25.51 | 25.87 | 126,200 | -0.13(-0.50%) |
Oct 31, 2003 | 25.84 | 26.00 | 25.66 | 26.00 | 88,700 | +0.28(+1.09%) |
Oct 30, 2003 | 25.74 | 25.83 | 25.70 | 25.72 | 39,900 | -0.17(-0.66%) |
Oct 29, 2003 | 26.00 | 26.00 | 25.70 | 25.89 | 19,000 | -0.11(-0.42%) |
Oct 28, 2003 | 25.98 | 26.00 | 25.86 | 26.00 | 40,600 | -0.09(-0.34%) |
Oct 27, 2003 | 25.88 | 26.19 | 25.87 | 26.09 | 29,600 | +0.29(+1.12%) |
Oct 24, 2003 | 25.95 | 26.12 | 25.62 | 25.80 | 54,800 | -0.19(-0.73%) |
Oct 23, 2003 | 26.10 | 26.17 | 25.96 | 25.99 | 108,200 | -0.28(-1.07%) |
Oct 22, 2003 | 26.60 | 26.66 | 26.27 | 26.27 | 33,000 | -0.41(-1.54%) |
Oct 21, 2003 | 26.51 | 26.51 | 26.51 | 26.68 | 27,600 | +0.11(+0.41%) |
Oct 20, 2003 | 26.79 | 26.79 | 26.55 | 26.57 | 24,600 | -0.05(-0.19%) |
Oct 17, 2003 | 26.80 | 26.80 | 26.52 | 26.62 | 61,700 | -0.25(-0.93%) |
Oct 16, 2003 | 26.15 | 26.88 | 26.05 | 26.87 | 41,000 | +0.72(+2.75%) |
Oct 15, 2003 | 26.04 | 26.18 | 26.04 | 26.15 | 257,000 | +0.11(+0.42%) |
Oct 14, 2003 | 26.30 | 26.30 | 26.00 | 26.04 | 51,300 | -0.16(-0.61%) |
Oct 13, 2003 | 26.25 | 26.40 | 26.25 | 26.20 | 50,200 | -0.15(-0.57%) |
Oct 10, 2003 | 26.74 | 26.80 | 26.45 | 26.35 | 36,900 | -0.37(-1.38%) |
Oct 09, 2003 | 26.60 | 26.90 | 26.60 | 26.72 | 38,000 | -0.08(-0.30%) |
Oct 08, 2003 | 26.84 | 26.87 | 26.72 | 26.80 | 24,700 | -0.09(-0.33%) |
Oct 07, 2003 | 26.95 | 26.90 | 26.72 | 26.89 | 24,200 | -0.06(-0.22%) |
Oct 06, 2003 | 26.85 | 26.97 | 26.83 | 26.95 | 19,000 | +0.25(+0.94%) |
Oct 03, 2003 | 26.40 | 26.98 | 26.40 | 26.70 | 33,600 | +0.23(+0.87%) |
Oct 02, 2003 | 26.09 | 26.50 | 26.02 | 26.47 | 42,900 | +0.39(+1.50%) |