Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.05 | 27.24 | 26.99 | 27.03 | 475,706 | -0.08(-0.31%) |
Dec 30, 2003 | 27.13 | 27.13 | 26.88 | 27.12 | 279,653 | +0.08(+0.28%) |
Dec 29, 2003 | 26.97 | 27.14 | 26.98 | 27.04 | 337,233 | +0.07(+0.25%) |
Dec 26, 2003 | 26.82 | 27.00 | 26.77 | 26.97 | 85,839 | +0.15(+0.57%) |
Dec 24, 2003 | 26.73 | 26.86 | 26.50 | 26.82 | 106,209 | +0.15(+0.57%) |
Dec 23, 2003 | 26.62 | 26.91 | 26.51 | 26.67 | 674,113 | -0.48(-1.75%) |
Dec 22, 2003 | 26.93 | 27.15 | 26.84 | 27.14 | 402,230 | +0.18(+0.66%) |
Dec 19, 2003 | 26.84 | 27.00 | 26.60 | 26.96 | 1,171,485 | +0.19(+0.70%) |
Dec 18, 2003 | 26.18 | 26.78 | 26.13 | 26.78 | 540,703 | +0.60(+2.30%) |
Dec 17, 2003 | 26.03 | 26.17 | 25.83 | 26.17 | 369,260 | +0.14(+0.55%) |
Dec 16, 2003 | 25.94 | 26.03 | 25.47 | 26.03 | 861,805 | +0.01(+0.03%) |
Dec 15, 2003 | 26.07 | 26.11 | 26.00 | 26.02 | 683,650 | +0.08(+0.29%) |
Dec 12, 2003 | 25.65 | 25.95 | 25.65 | 25.95 | 509,029 | +0.26(+1.03%) |
Dec 11, 2003 | 25.30 | 25.68 | 25.30 | 25.68 | 445,797 | +0.53(+2.09%) |
Dec 10, 2003 | 25.27 | 25.46 | 25.17 | 25.16 | 731,574 | -0.21(-0.84%) |
Dec 09, 2003 | 25.55 | 25.64 | 25.36 | 25.37 | 456,042 | -0.10(-0.40%) |
Dec 08, 2003 | 25.22 | 25.50 | 25.16 | 25.47 | 634,902 | +0.12(+0.47%) |
Dec 05, 2003 | 25.69 | 25.77 | 25.33 | 25.35 | 617,358 | -0.46(-1.78%) |
Dec 04, 2003 | 25.72 | 25.82 | 25.67 | 25.81 | 466,286 | -0.01(-0.03%) |
Dec 03, 2003 | 25.39 | 25.77 | 25.39 | 25.82 | 689,420 | +0.34(+1.33%) |
Dec 02, 2003 | 25.58 | 25.58 | 25.40 | 25.48 | 339,823 | -0.24(-0.92%) |
Dec 01, 2003 | 25.49 | 25.70 | 25.49 | 25.72 | 330,757 | +0.20(+0.77%) |
Nov 28, 2003 | 25.31 | 25.54 | 25.31 | 25.52 | 228,668 | +0.25(+0.97%) |
Nov 26, 2003 | 25.39 | 25.39 | 25.10 | 25.27 | 287,189 | +0.05(+0.20%) |
Nov 25, 2003 | 25.19 | 25.33 | 25.16 | 25.22 | 433,080 | -0.01(-0.03%) |
Nov 24, 2003 | 25.16 | 25.29 | 25.07 | 25.23 | 421,070 | +0.08(+0.30%) |
Nov 21, 2003 | 25.03 | 25.18 | 24.80 | 25.16 | 315,331 | +0.13(+0.51%) |
Nov 20, 2003 | 24.98 | 25.33 | 24.84 | 25.03 | 301,790 | -0.09(-0.37%) |
Nov 19, 2003 | 25.10 | 25.20 | 25.03 | 25.12 | 341,118 | +0.10(+0.41%) |
Nov 18, 2003 | 25.14 | 25.36 | 24.99 | 25.02 | 257,163 | -0.12(-0.47%) |
Nov 17, 2003 | 25.10 | 25.58 | 24.89 | 25.14 | 351,127 | -0.44(-1.73%) |
Nov 14, 2003 | 25.82 | 25.82 | 25.52 | 25.58 | 375,619 | -0.20(-0.76%) |
Nov 13, 2003 | 25.71 | 26.03 | 25.70 | 25.78 | 535,758 | -0.04(-0.16%) |
Nov 12, 2003 | 25.36 | 25.85 | 25.36 | 25.82 | 541,527 | +0.47(+1.84%) |
Nov 11, 2003 | 25.47 | 25.55 | 25.31 | 25.35 | 625,482 | -0.21(-0.83%) |
Nov 10, 2003 | 25.92 | 25.92 | 25.52 | 25.56 | 663,515 | -0.35(-1.34%) |
Nov 07, 2003 | 25.45 | 25.95 | 25.45 | 25.91 | 1,229,182 | +0.33(+1.29%) |
Nov 06, 2003 | 25.33 | 25.58 | 25.24 | 25.58 | 512,326 | +0.24(+0.94%) |
Nov 05, 2003 | 25.27 | 25.35 | 25.05 | 25.34 | 606,643 | +0.13(+0.51%) |
Nov 04, 2003 | 25.10 | 25.46 | 25.03 | 25.21 | 380,800 | -0.04(-0.17%) |
Nov 03, 2003 | 25.21 | 25.28 | 25.11 | 25.26 | 216,652 | +0.06(+0.24%) |
Oct 31, 2003 | 25.25 | 25.25 | 24.97 | 25.20 | 422,719 | +0.06(+0.24%) |
Oct 30, 2003 | 25.05 | 25.14 | 24.82 | 25.14 | 710,262 | +0.08(+0.34%) |
Oct 29, 2003 | 24.76 | 25.08 | 24.67 | 25.05 | 650,563 | +0.26(+1.06%) |
Oct 28, 2003 | 24.35 | 24.96 | 24.35 | 24.79 | 856,270 | +0.42(+1.74%) |
Oct 27, 2003 | 23.56 | 24.39 | 23.56 | 24.37 | 635,256 | +0.82(+3.46%) |
Oct 24, 2003 | 23.61 | 23.94 | 23.32 | 23.55 | 699,429 | -0.02(-0.07%) |
Oct 23, 2003 | 23.27 | 23.58 | 22.97 | 23.57 | 676,114 | +0.22(+0.95%) |
Oct 22, 2003 | 23.48 | 23.48 | 23.12 | 23.35 | 358,545 | -0.22(-0.94%) |
Oct 21, 2003 | 23.74 | 23.74 | 23.52 | 23.57 | 295,314 | -0.03(-0.14%) |
Oct 20, 2003 | 23.35 | 23.75 | 23.35 | 23.60 | 388,100 | +0.40(+1.72%) |
Oct 17, 2003 | 23.27 | 23.44 | 23.09 | 23.20 | 497,018 | -0.14(-0.62%) |
Oct 16, 2003 | 23.12 | 23.21 | 23.10 | 23.35 | 614,061 | +0.24(+1.03%) |
Oct 15, 2003 | 23.33 | 23.46 | 23.11 | 23.11 | 541,056 | -0.20(-0.87%) |
Oct 14, 2003 | 23.24 | 23.39 | 23.18 | 23.31 | 317,569 | +0.07(+0.29%) |
Oct 13, 2003 | 22.94 | 23.34 | 22.94 | 23.24 | 300,260 | +0.33(+1.45%) |
Oct 10, 2003 | 22.91 | 23.15 | 22.91 | 22.91 | 779,498 | -0.02(-0.07%) |
Oct 09, 2003 | 22.84 | 23.22 | 22.82 | 22.93 | 507,733 | +0.31(+1.35%) |
Oct 08, 2003 | 22.94 | 22.97 | 22.53 | 22.62 | 449,212 | -0.31(-1.37%) |
Oct 07, 2003 | 22.57 | 22.94 | 22.51 | 22.94 | 501,728 | +0.28(+1.24%) |
Oct 06, 2003 | 22.59 | 22.82 | 22.59 | 22.66 | 236,911 | -0.06(-0.26%) |
Oct 03, 2003 | 22.59 | 23.00 | 22.42 | 22.72 | 788,094 | +0.72(+3.28%) |
Oct 02, 2003 | 22.09 | 22.09 | 21.97 | 22.00 | 387,747 | -0.04(-0.19%) |