Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 28.31 | 28.45 | 28.17 | 28.42 | 5,019,035 | +0.36(+1.28%) |
Dec 30, 2003 | 27.93 | 28.12 | 27.93 | 28.06 | 6,106,573 | +0.05(+0.19%) |
Dec 29, 2003 | 27.87 | 28.01 | 27.71 | 28.01 | 3,267,906 | +0.46(+1.68%) |
Dec 26, 2003 | 27.67 | 27.75 | 27.55 | 27.55 | 765,607 | -0.05(-0.18%) |
Dec 24, 2003 | 27.56 | 27.83 | 27.54 | 27.60 | 880,616 | +0.07(+0.24%) |
Dec 23, 2003 | 27.49 | 27.57 | 27.39 | 27.53 | 2,665,911 | +0.06(+0.21%) |
Dec 22, 2003 | 27.44 | 27.48 | 27.33 | 27.47 | 2,496,524 | -0.15(-0.53%) |
Dec 19, 2003 | 27.80 | 27.80 | 27.54 | 27.62 | 1,848,333 | -0.16(-0.56%) |
Dec 18, 2003 | 27.58 | 27.77 | 27.46 | 27.77 | 5,195,158 | +0.41(+1.49%) |
Dec 17, 2003 | 27.43 | 27.43 | 27.29 | 27.37 | 2,378,628 | -0.06(-0.23%) |
Dec 16, 2003 | 27.22 | 27.45 | 27.22 | 27.43 | 1,840,152 | +0.25(+0.92%) |
Dec 15, 2003 | 27.68 | 27.68 | 27.18 | 27.18 | 4,042,176 | -0.18(-0.67%) |
Dec 12, 2003 | 27.27 | 27.41 | 27.23 | 27.36 | 1,552,388 | +0.09(+0.33%) |
Dec 11, 2003 | 26.99 | 27.32 | 26.98 | 27.27 | 2,650,512 | +0.30(+1.11%) |
Dec 10, 2003 | 27.09 | 27.09 | 26.92 | 26.98 | 3,457,504 | -0.20(-0.72%) |
Dec 09, 2003 | 27.46 | 27.48 | 27.06 | 27.17 | 3,515,249 | -0.11(-0.42%) |
Dec 08, 2003 | 27.21 | 27.31 | 26.99 | 27.29 | 2,970,518 | +0.13(+0.47%) |
Dec 05, 2003 | 27.22 | 27.24 | 27.05 | 27.16 | 1,767,970 | -0.10(-0.36%) |
Dec 04, 2003 | 27.38 | 27.39 | 27.19 | 27.25 | 2,323,770 | +0.06(+0.23%) |
Dec 03, 2003 | 27.29 | 27.43 | 27.19 | 27.19 | 2,652,437 | +0.05(+0.20%) |
Dec 02, 2003 | 27.02 | 27.18 | 26.98 | 27.14 | 1,548,057 | +0.06(+0.24%) |
Dec 01, 2003 | 26.97 | 27.09 | 26.86 | 27.07 | 3,048,474 | +0.53(+1.98%) |
Nov 28, 2003 | 26.60 | 26.61 | 26.47 | 26.55 | 1,845,927 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.31 | 26.51 | 2,017,719 | +0.22(+0.85%) |
Nov 25, 2003 | 26.30 | 26.36 | 26.12 | 26.28 | 2,773,702 | +0.04(+0.16%) |
Nov 24, 2003 | 26.08 | 26.23 | 26.02 | 26.24 | 2,235,227 | +0.28(+1.10%) |
Nov 21, 2003 | 25.97 | 26.04 | 25.83 | 25.96 | 1,617,832 | +0.19(+0.73%) |
Nov 20, 2003 | 25.76 | 25.97 | 25.72 | 25.77 | 1,518,703 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.78 | 25.93 | 1,681,352 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.02 | 25.87 | 25.87 | 1,082,244 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.69 | 25.77 | 1,586,554 | -0.45(-1.72%) |
Nov 14, 2003 | 26.23 | 26.39 | 26.10 | 26.22 | 5,083,036 | -0.18(-0.68%) |
Nov 13, 2003 | 26.34 | 26.43 | 26.27 | 26.40 | 2,505,186 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.29 | 25.89 | 26.25 | 1,429,197 | +0.54(+2.08%) |
Nov 11, 2003 | 25.81 | 25.76 | 25.64 | 25.71 | 4,087,891 | -0.10(-0.38%) |
Nov 10, 2003 | 26.12 | 26.12 | 25.81 | 25.81 | 1,424,867 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.17 | 25.92 | 26.03 | 11,225,219 | +0.24(+0.93%) |
Nov 06, 2003 | 25.91 | 25.91 | 25.69 | 25.79 | 3,078,309 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.10 | 26.02 | 1,986,440 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.10 | 26.17 | 2,028,041 | +0.04(+0.14%) |
Nov 03, 2003 | 25.89 | 26.13 | 25.97 | 26.13 | 3,394,109 | +0.24(+0.91%) |
Oct 31, 2003 | 25.97 | 26.02 | 25.85 | 25.89 | 2,361,785 | -0.18(-0.71%) |
Oct 30, 2003 | 26.35 | 26.35 | 26.08 | 26.08 | 1,651,998 | +0.03(+0.11%) |
Oct 29, 2003 | 26.10 | 26.18 | 25.99 | 26.05 | 1,290,127 | -0.03(-0.12%) |
Oct 28, 2003 | 25.87 | 26.14 | 25.87 | 26.08 | 1,406,099 | +0.30(+1.18%) |
Oct 27, 2003 | 25.66 | 25.87 | 25.66 | 25.78 | 1,353,647 | +0.11(+0.45%) |
Oct 24, 2003 | 25.60 | 25.72 | 25.52 | 25.66 | 893,128 | +0.05(+0.19%) |
Oct 23, 2003 | 25.45 | 25.70 | 25.37 | 25.61 | 1,089,943 | -0.33(-1.27%) |
Oct 22, 2003 | 25.98 | 26.01 | 25.85 | 25.94 | 1,833,896 | -0.26(-0.98%) |
Oct 21, 2003 | 26.29 | 26.31 | 26.14 | 26.20 | 1,901,266 | -0.09(-0.34%) |
Oct 20, 2003 | 26.12 | 26.29 | 26.03 | 26.29 | 836,826 | +0.28(+1.07%) |
Oct 17, 2003 | 26.15 | 26.16 | 25.99 | 26.01 | 712,192 | -0.24(-0.90%) |
Oct 16, 2003 | 26.06 | 26.18 | 26.06 | 26.24 | 810,841 | +0.26(+0.99%) |
Oct 15, 2003 | 26.21 | 26.22 | 26.05 | 25.99 | 1,070,214 | -0.25(-0.95%) |
Oct 14, 2003 | 26.00 | 26.24 | 25.93 | 26.24 | 719,411 | +0.14(+0.53%) |
Oct 13, 2003 | 26.06 | 26.10 | 26.02 | 26.10 | 1,795,881 | +0.26(+0.99%) |
Oct 10, 2003 | 25.97 | 25.97 | 25.84 | 25.84 | 964,828 | +0.11(+0.42%) |
Oct 09, 2003 | 25.77 | 25.87 | 25.77 | 25.74 | 1,179,930 | +0.18(+0.69%) |
Oct 08, 2003 | 25.74 | 25.74 | 25.44 | 25.56 | 812,766 | -0.11(-0.41%) |
Oct 07, 2003 | 25.54 | 25.68 | 25.46 | 25.66 | 1,254,037 | -0.04(-0.15%) |
Oct 06, 2003 | 25.48 | 25.70 | 25.48 | 25.70 | 1,471,544 | +0.27(+1.05%) |
Oct 03, 2003 | 25.51 | 25.57 | 25.30 | 25.44 | 1,478,281 | +0.37(+1.46%) |
Oct 02, 2003 | 25.06 | 25.10 | 25.01 | 25.07 | 3,103,813 | -0.04(-0.16%) |