Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.85 | 25.08 | 24.77 | 25.08 | 183,408 | +0.37(+1.49%) |
Dec 30, 2003 | 24.87 | 24.89 | 24.63 | 24.71 | 257,895 | -0.16(-0.64%) |
Dec 29, 2003 | 24.43 | 24.87 | 24.43 | 24.87 | 84,255 | +0.41(+1.67%) |
Dec 26, 2003 | 24.52 | 24.52 | 24.42 | 24.46 | 13,920 | -0.10(-0.42%) |
Dec 24, 2003 | 24.38 | 24.57 | 24.37 | 24.56 | 21,002 | +0.26(+1.08%) |
Dec 23, 2003 | 24.31 | 24.45 | 24.19 | 24.30 | 60,322 | -0.01(-0.05%) |
Dec 22, 2003 | 24.32 | 24.36 | 24.16 | 24.31 | 121,132 | -0.27(-1.10%) |
Dec 19, 2003 | 24.67 | 24.67 | 24.52 | 24.58 | 42,738 | -0.10(-0.41%) |
Dec 18, 2003 | 24.52 | 24.69 | 24.45 | 24.69 | 63,741 | +0.26(+1.07%) |
Dec 17, 2003 | 24.38 | 24.42 | 24.37 | 24.42 | 80,348 | -0.12(-0.48%) |
Dec 16, 2003 | 24.40 | 24.51 | 24.40 | 24.54 | 63,008 | +0.43(+1.77%) |
Dec 15, 2003 | 24.44 | 24.44 | 24.12 | 24.12 | 57,391 | -0.14(-0.57%) |
Dec 12, 2003 | 24.16 | 24.32 | 24.16 | 24.26 | 45,913 | +0.10(+0.41%) |
Dec 11, 2003 | 23.63 | 24.22 | 23.63 | 24.16 | 34,434 | +0.29(+1.20%) |
Dec 10, 2003 | 23.79 | 23.80 | 23.73 | 23.87 | 107,212 | -0.14(-0.58%) |
Dec 09, 2003 | 24.04 | 24.11 | 24.01 | 24.01 | 67,648 | -0.07(-0.27%) |
Dec 08, 2003 | 23.79 | 24.09 | 23.79 | 24.08 | 55,681 | +0.21(+0.87%) |
Dec 05, 2003 | 23.67 | 23.95 | 23.65 | 23.87 | 21,735 | -0.10(-0.43%) |
Dec 04, 2003 | 24.04 | 24.04 | 23.91 | 23.97 | 119,667 | -0.08(-0.34%) |
Dec 03, 2003 | 24.06 | 24.06 | 23.91 | 24.05 | 105,746 | +0.26(+1.10%) |
Dec 02, 2003 | 23.63 | 23.89 | 23.59 | 23.79 | 42,494 | +0.20(+0.87%) |
Dec 01, 2003 | 23.68 | 23.72 | 23.54 | 23.59 | 230,298 | +0.23(+0.96%) |
Nov 28, 2003 | 23.22 | 23.47 | 23.14 | 23.36 | 21,247 | +0.13(+0.56%) |
Nov 26, 2003 | 22.87 | 23.23 | 22.92 | 23.23 | 64,229 | +0.36(+1.56%) |
Nov 25, 2003 | 22.93 | 22.93 | 22.73 | 22.87 | 31,748 | -0.07(-0.30%) |
Nov 24, 2003 | 22.81 | 22.95 | 22.81 | 22.94 | 151,415 | +0.21(+0.94%) |
Nov 21, 2003 | 22.32 | 22.75 | 22.58 | 22.73 | 73,265 | +0.41(+1.83%) |
Nov 20, 2003 | 22.34 | 22.62 | 22.32 | 22.32 | 112,585 | -0.32(-1.39%) |
Nov 19, 2003 | 22.68 | 22.68 | 22.57 | 22.64 | 30,527 | +0.01(+0.05%) |
Nov 18, 2003 | 22.57 | 22.77 | 22.57 | 22.62 | 39,075 | +0.16(+0.73%) |
Nov 17, 2003 | 22.46 | 22.59 | 22.26 | 22.46 | 67,404 | -0.35(-1.53%) |
Nov 14, 2003 | 23.01 | 23.03 | 22.73 | 22.81 | 125,528 | -0.04(-0.16%) |
Nov 13, 2003 | 22.60 | 22.85 | 22.60 | 22.84 | 12,455 | +0.12(+0.54%) |
Nov 12, 2003 | 22.50 | 22.73 | 22.39 | 22.72 | 52,262 | +0.35(+1.56%) |
Nov 11, 2003 | 22.19 | 22.37 | 22.19 | 22.37 | 65,450 | +0.16(+0.70%) |
Nov 10, 2003 | 22.57 | 22.57 | 22.22 | 22.22 | 50,553 | -0.30(-1.35%) |
Nov 07, 2003 | 22.46 | 22.64 | 22.41 | 22.52 | 107,212 | +0.25(+1.10%) |
Nov 06, 2003 | 22.31 | 22.31 | 22.07 | 22.28 | 93,047 | +0.17(+0.76%) |
Nov 05, 2003 | 22.32 | 22.36 | 22.00 | 22.11 | 76,684 | -0.16(-0.74%) |
Nov 04, 2003 | 22.32 | 22.36 | 22.27 | 22.27 | 22,209 | -0.02(-0.07%) |
Nov 03, 2003 | 22.28 | 22.31 | 22.28 | 22.29 | 65,575 | +0.24(+1.10%) |
Oct 31, 2003 | 22.15 | 22.19 | 22.05 | 22.05 | 20,025 | -0.09(-0.43%) |
Oct 30, 2003 | 22.29 | 22.29 | 22.14 | 22.14 | 85,720 | +0.09(+0.41%) |
Oct 29, 2003 | 21.89 | 22.17 | 21.89 | 22.05 | 26,864 | -0.16(-0.72%) |
Oct 28, 2003 | 21.97 | 22.21 | 21.97 | 22.21 | 12,943 | +0.51(+2.34%) |
Oct 27, 2003 | 21.71 | 21.88 | 21.70 | 21.70 | 38,342 | -0.12(-0.56%) |
Oct 24, 2003 | 21.76 | 21.84 | 21.58 | 21.82 | 54,949 | +0.14(+0.64%) |
Oct 23, 2003 | 21.76 | 21.82 | 21.62 | 21.69 | 17,827 | -0.26(-1.18%) |
Oct 22, 2003 | 21.94 | 21.98 | 21.79 | 21.94 | 392,460 | -0.27(-1.20%) |
Oct 21, 2003 | 22.13 | 22.15 | 22.07 | 22.21 | 55,926 | +0.10(+0.46%) |
Oct 20, 2003 | 21.95 | 22.11 | 21.85 | 22.11 | 46,157 | +0.16(+0.75%) |
Oct 17, 2003 | 21.97 | 21.99 | 21.91 | 21.94 | 43,471 | -0.27(-1.20%) |
Oct 16, 2003 | 22.11 | 22.11 | 22.11 | 22.21 | 17,095 | +0.30(+1.38%) |
Oct 15, 2003 | 22.07 | 22.23 | 21.91 | 21.91 | 21,735 | -0.32(-1.45%) |
Oct 14, 2003 | 21.81 | 22.23 | 21.81 | 22.23 | 15,630 | +0.32(+1.48%) |
Oct 13, 2003 | 22.07 | 22.15 | 21.91 | 21.91 | 64,229 | -0.12(-0.54%) |
Oct 10, 2003 | 22.01 | 22.05 | 21.91 | 22.03 | 30,283 | +0.17(+0.77%) |
Oct 09, 2003 | 21.72 | 21.94 | 21.78 | 21.86 | 42,249 | +0.14(+0.64%) |
Oct 08, 2003 | 21.70 | 21.72 | 21.52 | 21.72 | 30,283 | +0.10(+0.45%) |
Oct 07, 2003 | 21.47 | 21.64 | 21.47 | 21.62 | 17,339 | +0.06(+0.27%) |
Oct 06, 2003 | 21.53 | 21.60 | 21.53 | 21.56 | 16,362 | +0.13(+0.61%) |
Oct 03, 2003 | 21.43 | 21.43 | 21.32 | 21.43 | 5,128 | +0.46(+2.21%) |
Oct 02, 2003 | 20.87 | 21.10 | 20.87 | 20.97 | 54,460 | -0.14(-0.68%) |