Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.44 | 26.53 | 25.50 | 25.69 | 278,670 | -0.56(-2.14%) |
Dec 30, 2003 | 26.36 | 26.56 | 25.89 | 26.25 | 188,489 | -0.14(-0.52%) |
Dec 29, 2003 | 25.71 | 26.43 | 25.54 | 26.39 | 173,957 | +0.89(+3.48%) |
Dec 26, 2003 | 25.23 | 25.78 | 25.23 | 25.50 | 54,721 | +0.18(+0.70%) |
Dec 24, 2003 | 25.55 | 25.63 | 25.32 | 25.32 | 57,888 | -0.38(-1.50%) |
Dec 23, 2003 | 25.03 | 25.71 | 25.03 | 25.71 | 183,256 | +0.53(+2.12%) |
Dec 22, 2003 | 24.77 | 25.22 | 24.73 | 25.18 | 304,175 | +0.37(+1.51%) |
Dec 19, 2003 | 24.52 | 25.32 | 24.51 | 24.80 | 391,173 | +0.18(+0.72%) |
Dec 18, 2003 | 23.29 | 24.72 | 23.13 | 24.62 | 420,862 | +1.28(+5.49%) |
Dec 17, 2003 | 23.77 | 23.77 | 22.96 | 23.34 | 180,128 | -0.20(-0.84%) |
Dec 16, 2003 | 23.75 | 23.99 | 22.79 | 23.54 | 581,798 | -0.32(-1.32%) |
Dec 15, 2003 | 25.83 | 25.84 | 23.79 | 23.85 | 530,143 | -1.13(-4.54%) |
Dec 12, 2003 | 24.70 | 25.13 | 24.30 | 24.99 | 360,615 | +0.49(+2.01%) |
Dec 11, 2003 | 23.30 | 24.68 | 23.30 | 24.50 | 353,509 | +1.11(+4.77%) |
Dec 10, 2003 | 23.38 | 24.02 | 22.87 | 23.38 | 337,837 | -0.18(-0.75%) |
Dec 09, 2003 | 24.95 | 25.00 | 23.34 | 23.56 | 530,035 | -1.11(-4.52%) |
Dec 08, 2003 | 24.52 | 25.19 | 24.18 | 24.67 | 486,810 | +0.02(+0.08%) |
Dec 05, 2003 | 25.66 | 25.31 | 24.60 | 24.65 | 389,951 | -1.01(-3.92%) |
Dec 04, 2003 | 26.17 | 26.39 | 24.91 | 25.66 | 918,448 | -0.38(-1.48%) |
Dec 03, 2003 | 27.47 | 27.62 | 26.04 | 26.04 | 611,923 | -1.18(-4.35%) |
Dec 02, 2003 | 27.71 | 28.03 | 27.11 | 27.23 | 701,598 | -0.43(-1.57%) |
Dec 01, 2003 | 26.59 | 27.74 | 26.40 | 27.66 | 1,041,015 | +1.56(+5.97%) |
Nov 28, 2003 | 25.73 | 26.30 | 25.73 | 26.10 | 181,406 | +0.33(+1.26%) |
Nov 26, 2003 | 26.43 | 26.58 | 25.39 | 25.78 | 493,325 | -0.36(-1.36%) |
Nov 25, 2003 | 26.28 | 26.38 | 25.98 | 26.13 | 671,440 | +0.00(+0.00%) |
Nov 24, 2003 | 26.33 | 26.67 | 25.93 | 26.13 | 744,034 | +0.25(+0.95%) |
Nov 21, 2003 | 26.04 | 26.33 | 25.38 | 25.89 | 714,124 | -0.16(-0.61%) |
Nov 20, 2003 | 25.94 | 26.45 | 25.64 | 26.04 | 701,239 | -0.04(-0.15%) |
Nov 19, 2003 | 25.74 | 26.36 | 25.65 | 26.08 | 408,275 | +0.32(+1.22%) |
Nov 18, 2003 | 27.02 | 27.48 | 25.64 | 25.77 | 700,626 | -0.67(-2.54%) |
Nov 17, 2003 | 27.00 | 27.12 | 26.06 | 26.44 | 477,890 | -1.03(-3.73%) |
Nov 14, 2003 | 28.60 | 28.66 | 27.17 | 27.46 | 653,857 | -1.19(-4.16%) |
Nov 13, 2003 | 28.99 | 29.57 | 28.12 | 28.66 | 435,608 | -0.67(-2.29%) |
Nov 12, 2003 | 28.91 | 29.39 | 28.79 | 29.33 | 653,428 | +0.39(+1.36%) |
Nov 11, 2003 | 27.74 | 28.93 | 27.55 | 28.93 | 1,392,432 | +1.15(+4.15%) |
Nov 10, 2003 | 28.45 | 28.91 | 27.74 | 27.78 | 1,228,437 | -0.57(-2.02%) |
Nov 07, 2003 | 28.35 | 28.50 | 27.60 | 28.35 | 837,598 | +0.09(+0.31%) |
Nov 06, 2003 | 26.13 | 28.26 | 25.93 | 28.26 | 1,413,512 | +2.14(+8.19%) |
Nov 05, 2003 | 25.64 | 26.12 | 25.08 | 26.12 | 828,366 | +0.24(+0.91%) |
Nov 04, 2003 | 25.05 | 26.11 | 24.65 | 25.89 | 2,778,797 | +2.07(+8.70%) |
Nov 03, 2003 | 22.51 | 23.87 | 22.48 | 23.81 | 502,543 | +1.31(+5.83%) |
Oct 31, 2003 | 22.93 | 23.11 | 22.36 | 22.50 | 236,417 | -0.30(-1.30%) |
Oct 30, 2003 | 22.09 | 24.13 | 22.43 | 22.80 | 572,466 | +0.71(+3.21%) |
Oct 29, 2003 | 21.78 | 22.48 | 21.58 | 22.09 | 283,745 | +0.16(+0.72%) |
Oct 28, 2003 | 19.92 | 21.93 | 19.92 | 21.93 | 560,067 | +2.09(+10.54%) |
Oct 27, 2003 | 19.31 | 19.97 | 19.31 | 19.84 | 310,614 | +0.63(+3.29%) |
Oct 24, 2003 | 19.08 | 19.42 | 18.88 | 19.21 | 142,783 | +0.03(+0.15%) |
Oct 23, 2003 | 19.54 | 19.82 | 18.82 | 19.18 | 303,008 | -0.80(-4.00%) |
Oct 22, 2003 | 20.99 | 21.00 | 19.98 | 19.98 | 242,974 | -1.12(-5.33%) |
Oct 21, 2003 | 20.94 | 21.48 | 20.69 | 21.10 | 348,864 | -0.04(-0.19%) |
Oct 20, 2003 | 20.96 | 21.41 | 20.28 | 21.14 | 277,935 | -0.10(-0.47%) |
Oct 17, 2003 | 20.85 | 21.69 | 20.71 | 21.24 | 576,812 | -0.97(-4.35%) |
Oct 16, 2003 | 22.21 | 22.27 | 21.72 | 22.21 | 226,539 | +0.00(+0.00%) |
Oct 15, 2003 | 22.22 | 22.81 | 22.04 | 22.21 | 772,933 | +0.64(+2.97%) |
Oct 14, 2003 | 21.91 | 21.93 | 21.14 | 21.57 | 362,109 | -0.38(-1.75%) |
Oct 13, 2003 | 21.42 | 22.28 | 21.42 | 21.95 | 202,244 | +0.66(+3.10%) |
Oct 10, 2003 | 21.69 | 21.74 | 21.03 | 21.29 | 142,012 | -0.43(-2.00%) |
Oct 09, 2003 | 21.77 | 22.33 | 21.26 | 21.72 | 223,360 | +0.46(+2.18%) |
Oct 08, 2003 | 21.99 | 21.99 | 21.04 | 21.26 | 203,781 | -0.69(-3.14%) |
Oct 07, 2003 | 20.94 | 21.97 | 20.94 | 21.95 | 268,883 | +0.74(+3.49%) |
Oct 06, 2003 | 21.14 | 21.35 | 20.87 | 21.21 | 300,002 | +0.20(+0.94%) |
Oct 03, 2003 | 19.63 | 21.77 | 19.61 | 21.01 | 1,106,239 | +1.97(+10.36%) |
Oct 02, 2003 | 18.74 | 19.40 | 18.64 | 19.04 | 255,940 | +0.37(+2.01%) |