Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 28.99 | 29.25 | 28.99 | 29.07 | 544,958 | +0.08(+0.29%) |
Dec 30, 2003 | 29.18 | 29.16 | 28.85 | 28.99 | 1,149,391 | -0.19(-0.66%) |
Dec 29, 2003 | 29.01 | 29.18 | 28.91 | 29.18 | 713,687 | +0.03(+0.11%) |
Dec 26, 2003 | 28.94 | 29.22 | 28.92 | 29.15 | 251,537 | +0.23(+0.81%) |
Dec 24, 2003 | 28.96 | 29.10 | 28.76 | 28.91 | 386,281 | +0.01(+0.03%) |
Dec 23, 2003 | 28.87 | 29.05 | 28.86 | 28.91 | 683,890 | -0.12(-0.40%) |
Dec 22, 2003 | 28.55 | 29.06 | 28.47 | 29.02 | 1,066,702 | +0.47(+1.64%) |
Dec 19, 2003 | 28.65 | 28.95 | 28.55 | 28.55 | 1,646,603 | -0.09(-0.32%) |
Dec 18, 2003 | 28.28 | 28.65 | 27.87 | 28.65 | 3,530,624 | +0.37(+1.30%) |
Dec 17, 2003 | 27.85 | 28.47 | 27.84 | 28.28 | 1,760,286 | +0.28(+1.01%) |
Dec 16, 2003 | 27.89 | 28.14 | 27.69 | 27.99 | 1,385,372 | +0.35(+1.27%) |
Dec 15, 2003 | 28.08 | 28.40 | 27.64 | 27.64 | 1,747,960 | -0.14(-0.51%) |
Dec 12, 2003 | 27.65 | 27.90 | 27.42 | 27.79 | 1,583,898 | +0.14(+0.51%) |
Dec 11, 2003 | 27.14 | 27.86 | 27.05 | 27.64 | 3,317,020 | +1.15(+4.35%) |
Dec 10, 2003 | 26.31 | 26.80 | 26.30 | 26.49 | 2,540,986 | +0.49(+1.90%) |
Dec 09, 2003 | 25.14 | 26.16 | 25.75 | 26.00 | 3,405,932 | +0.85(+3.39%) |
Dec 08, 2003 | 24.92 | 25.18 | 24.91 | 25.14 | 1,080,942 | +0.23(+0.91%) |
Dec 05, 2003 | 24.99 | 25.20 | 24.69 | 24.92 | 1,285,930 | -0.16(-0.63%) |
Dec 04, 2003 | 25.53 | 25.67 | 24.99 | 25.08 | 1,091,592 | -0.54(-2.12%) |
Dec 03, 2003 | 25.64 | 25.96 | 25.51 | 25.62 | 1,677,477 | -0.03(-0.10%) |
Dec 02, 2003 | 25.84 | 25.94 | 25.63 | 25.65 | 1,202,642 | -0.22(-0.84%) |
Dec 01, 2003 | 25.32 | 25.89 | 25.30 | 25.86 | 1,217,960 | +0.57(+2.25%) |
Nov 28, 2003 | 25.22 | 25.42 | 25.21 | 25.30 | 178,302 | -0.01(-0.03%) |
Nov 26, 2003 | 25.08 | 25.35 | 24.88 | 25.30 | 1,099,969 | +0.23(+0.90%) |
Nov 25, 2003 | 24.80 | 25.18 | 24.72 | 25.08 | 1,376,876 | +0.43(+1.76%) |
Nov 24, 2003 | 24.19 | 24.71 | 24.19 | 24.64 | 2,032,645 | +0.74(+3.11%) |
Nov 21, 2003 | 22.83 | 23.74 | 22.95 | 23.90 | 1,796,185 | +1.07(+4.69%) |
Nov 20, 2003 | 22.95 | 23.27 | 22.63 | 22.83 | 1,690,281 | -0.58(-2.46%) |
Nov 19, 2003 | 23.63 | 23.72 | 23.28 | 23.41 | 1,053,658 | -0.23(-0.96%) |
Nov 18, 2003 | 23.76 | 24.07 | 23.61 | 23.63 | 1,139,219 | -0.13(-0.53%) |
Nov 17, 2003 | 23.92 | 23.94 | 23.74 | 23.76 | 1,320,035 | -0.40(-1.66%) |
Nov 14, 2003 | 24.10 | 24.38 | 23.98 | 24.16 | 913,529 | +0.02(+0.07%) |
Nov 13, 2003 | 24.03 | 24.32 | 24.03 | 24.14 | 1,158,845 | +0.12(+0.49%) |
Nov 12, 2003 | 24.08 | 24.32 | 23.87 | 24.03 | 1,561,999 | +0.33(+1.38%) |
Nov 11, 2003 | 24.40 | 24.46 | 23.65 | 23.70 | 2,622,838 | -0.74(-3.01%) |
Nov 10, 2003 | 25.11 | 25.13 | 24.43 | 24.43 | 981,739 | -0.62(-2.47%) |
Nov 07, 2003 | 24.99 | 25.35 | 24.96 | 25.05 | 1,233,875 | +0.23(+0.94%) |
Nov 06, 2003 | 24.77 | 24.97 | 24.65 | 24.82 | 763,468 | +0.23(+0.92%) |
Nov 05, 2003 | 25.01 | 24.82 | 24.54 | 24.59 | 1,082,258 | -0.27(-1.08%) |
Nov 04, 2003 | 25.01 | 25.20 | 24.81 | 24.86 | 1,037,025 | -0.18(-0.70%) |
Nov 03, 2003 | 25.09 | 25.24 | 24.79 | 25.04 | 1,273,245 | +0.21(+0.84%) |
Oct 31, 2003 | 25.01 | 25.08 | 24.82 | 24.83 | 1,153,579 | -0.17(-0.67%) |
Oct 30, 2003 | 25.49 | 25.50 | 24.94 | 24.99 | 1,274,442 | -0.08(-0.30%) |
Oct 29, 2003 | 25.21 | 25.48 | 25.01 | 25.07 | 1,380,107 | -0.08(-0.33%) |
Oct 28, 2003 | 25.78 | 25.78 | 25.03 | 25.15 | 1,859,249 | -0.43(-1.70%) |
Oct 27, 2003 | 23.77 | 26.37 | 23.77 | 25.59 | 4,791,783 | +0.22(+0.86%) |
Oct 24, 2003 | 26.03 | 26.16 | 25.28 | 25.37 | 1,463,155 | -0.66(-2.54%) |
Oct 23, 2003 | 25.91 | 26.24 | 25.70 | 26.03 | 631,596 | +0.03(+0.10%) |
Oct 22, 2003 | 26.28 | 26.43 | 25.86 | 26.01 | 895,938 | -0.40(-1.52%) |
Oct 21, 2003 | 26.49 | 26.49 | 26.32 | 26.41 | 938,061 | +0.10(+0.38%) |
Oct 20, 2003 | 26.09 | 26.28 | 26.01 | 26.31 | 901,563 | +0.33(+1.25%) |
Oct 17, 2003 | 26.42 | 26.42 | 25.96 | 25.98 | 1,691,597 | -0.38(-1.43%) |
Oct 16, 2003 | 25.84 | 26.53 | 25.84 | 26.36 | 1,988,369 | +0.46(+1.77%) |
Oct 15, 2003 | 26.32 | 26.40 | 25.71 | 25.90 | 2,512,745 | -0.17(-0.64%) |
Oct 14, 2003 | 25.79 | 26.24 | 25.61 | 26.06 | 1,783,262 | +0.28(+1.07%) |
Oct 13, 2003 | 26.01 | 26.46 | 25.78 | 25.79 | 2,631,693 | -0.22(-0.84%) |
Oct 10, 2003 | 26.24 | 26.31 | 25.85 | 26.01 | 1,496,781 | +0.19(+0.74%) |
Oct 09, 2003 | 25.49 | 25.91 | 25.49 | 25.81 | 1,755,858 | +0.79(+3.14%) |
Oct 08, 2003 | 24.94 | 25.38 | 24.94 | 25.03 | 999,210 | +0.11(+0.44%) |
Oct 07, 2003 | 24.88 | 24.99 | 24.74 | 24.92 | 2,225,188 | +0.04(+0.17%) |
Oct 06, 2003 | 24.65 | 25.24 | 24.65 | 24.88 | 2,218,965 | +0.22(+0.88%) |
Oct 03, 2003 | 24.74 | 25.07 | 24.60 | 24.66 | 1,863,557 | +0.10(+0.41%) |
Oct 02, 2003 | 24.43 | 24.65 | 24.36 | 24.56 | 1,629,012 | +0.28(+1.17%) |