Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.95 | 26.02 | 25.36 | 25.82 | 866,555 | -0.08(-0.31%) |
Dec 30, 2003 | 25.74 | 26.03 | 25.66 | 25.90 | 309,703 | +0.18(+0.70%) |
Dec 29, 2003 | 25.37 | 25.72 | 25.49 | 25.72 | 222,321 | +0.35(+1.37%) |
Dec 26, 2003 | 25.37 | 25.41 | 25.33 | 25.37 | 943,135 | +0.11(+0.44%) |
Dec 24, 2003 | 25.13 | 25.26 | 25.12 | 25.26 | 155,093 | +0.12(+0.47%) |
Dec 23, 2003 | 25.13 | 25.15 | 24.95 | 25.14 | 317,925 | +0.03(+0.12%) |
Dec 22, 2003 | 25.02 | 25.11 | 24.93 | 25.11 | 386,443 | +0.05(+0.20%) |
Dec 19, 2003 | 24.97 | 25.15 | 24.86 | 25.06 | 250,535 | +0.09(+0.37%) |
Dec 18, 2003 | 24.92 | 24.97 | 24.86 | 24.97 | 207,167 | +0.02(+0.10%) |
Dec 17, 2003 | 24.78 | 25.02 | 24.73 | 24.94 | 368,870 | -0.12(-0.47%) |
Dec 16, 2003 | 25.06 | 25.18 | 24.87 | 25.06 | 320,182 | +0.09(+0.37%) |
Dec 15, 2003 | 25.14 | 25.25 | 24.89 | 24.97 | 242,958 | -0.17(-0.69%) |
Dec 12, 2003 | 25.06 | 25.15 | 25.00 | 25.14 | 305,994 | +0.13(+0.52%) |
Dec 11, 2003 | 24.87 | 25.05 | 24.85 | 25.01 | 278,265 | +0.14(+0.55%) |
Dec 10, 2003 | 25.00 | 25.00 | 24.78 | 24.87 | 152,675 | -0.06(-0.25%) |
Dec 09, 2003 | 25.00 | 25.00 | 24.78 | 24.93 | 196,043 | -0.09(-0.35%) |
Dec 08, 2003 | 24.97 | 25.11 | 24.97 | 25.02 | 306,317 | +0.20(+0.82%) |
Dec 05, 2003 | 24.93 | 25.18 | 24.87 | 24.82 | 420,138 | -0.01(-0.02%) |
Dec 04, 2003 | 24.81 | 24.88 | 24.71 | 24.82 | 202,330 | -0.04(-0.15%) |
Dec 03, 2003 | 24.69 | 24.94 | 24.69 | 24.86 | 173,149 | +0.24(+0.98%) |
Dec 02, 2003 | 25.09 | 25.09 | 24.62 | 24.62 | 383,702 | -0.30(-1.19%) |
Dec 01, 2003 | 24.75 | 24.92 | 24.73 | 24.92 | 276,814 | +0.17(+0.68%) |
Nov 28, 2003 | 24.59 | 24.77 | 24.56 | 24.75 | 112,692 | +0.28(+1.14%) |
Nov 26, 2003 | 24.47 | 24.52 | 24.38 | 24.47 | 261,981 | +0.06(+0.25%) |
Nov 25, 2003 | 24.13 | 24.41 | 24.13 | 24.41 | 267,947 | +0.34(+1.42%) |
Nov 24, 2003 | 24.25 | 24.31 | 23.95 | 24.07 | 308,574 | -0.08(-0.33%) |
Nov 21, 2003 | 24.39 | 24.39 | 24.03 | 24.15 | 295,032 | -0.09(-0.38%) |
Nov 20, 2003 | 24.38 | 24.38 | 24.16 | 24.24 | 341,946 | -0.07(-0.31%) |
Nov 19, 2003 | 24.62 | 24.62 | 24.31 | 24.31 | 310,831 | -0.09(-0.38%) |
Nov 18, 2003 | 24.30 | 24.52 | 24.17 | 24.41 | 409,497 | +0.12(+0.49%) |
Nov 17, 2003 | 24.13 | 24.29 | 24.13 | 24.29 | 305,027 | +0.01(+0.03%) |
Nov 14, 2003 | 24.28 | 24.49 | 24.24 | 24.28 | 361,938 | +0.03(+0.13%) |
Nov 13, 2003 | 23.97 | 24.28 | 23.87 | 24.25 | 273,589 | +0.32(+1.35%) |
Nov 12, 2003 | 23.48 | 23.93 | 23.45 | 23.93 | 439,646 | +0.52(+2.23%) |
Nov 11, 2003 | 23.73 | 23.76 | 23.40 | 23.41 | 186,047 | -0.31(-1.31%) |
Nov 10, 2003 | 23.77 | 23.80 | 23.64 | 23.72 | 244,731 | -0.11(-0.47%) |
Nov 07, 2003 | 24.05 | 24.05 | 23.63 | 23.83 | 326,308 | -0.11(-0.44%) |
Nov 06, 2003 | 23.54 | 24.00 | 23.34 | 23.94 | 312,927 | +0.65(+2.77%) |
Nov 05, 2003 | 23.42 | 23.42 | 23.28 | 23.29 | 317,763 | -0.12(-0.53%) |
Nov 04, 2003 | 23.48 | 23.48 | 23.35 | 23.42 | 266,081 | -0.03(-0.13%) |
Nov 03, 2003 | 23.41 | 23.56 | 23.41 | 23.45 | 469,632 | +0.07(+0.29%) |
Oct 31, 2003 | 23.63 | 23.63 | 23.24 | 23.38 | 472,212 | -0.01(-0.03%) |
Oct 30, 2003 | 23.35 | 23.38 | 23.12 | 23.38 | 165,411 | +0.09(+0.37%) |
Oct 29, 2003 | 22.96 | 23.38 | 22.96 | 23.30 | 206,683 | +0.19(+0.81%) |
Oct 28, 2003 | 23.43 | 23.45 | 22.86 | 23.11 | 366,452 | -0.22(-0.96%) |
Oct 27, 2003 | 23.30 | 23.64 | 23.27 | 23.33 | 407,402 | +0.03(+0.13%) |
Oct 24, 2003 | 23.52 | 23.55 | 23.17 | 23.30 | 249,729 | -0.20(-0.84%) |
Oct 23, 2003 | 23.90 | 23.94 | 23.40 | 23.50 | 273,267 | -0.42(-1.74%) |
Oct 22, 2003 | 24.12 | 24.16 | 23.86 | 23.92 | 263,916 | -0.16(-0.64%) |
Oct 21, 2003 | 24.25 | 24.25 | 24.00 | 24.07 | 260,531 | -0.09(-0.36%) |
Oct 20, 2003 | 24.30 | 24.30 | 24.09 | 24.16 | 237,637 | -0.04(-0.18%) |
Oct 17, 2003 | 24.04 | 24.21 | 24.01 | 24.20 | 365,968 | +0.05(+0.21%) |
Oct 16, 2003 | 24.07 | 24.16 | 24.03 | 24.15 | 218,613 | +0.09(+0.36%) |
Oct 15, 2003 | 24.13 | 24.16 | 24.00 | 24.07 | 181,372 | -0.03(-0.13%) |
Oct 14, 2003 | 23.91 | 24.10 | 23.91 | 24.10 | 441,580 | +0.19(+0.80%) |
Oct 13, 2003 | 23.90 | 24.04 | 23.88 | 23.91 | 262,465 | +0.01(+0.05%) |
Oct 10, 2003 | 24.04 | 24.04 | 23.73 | 23.89 | 448,029 | -0.04(-0.18%) |
Oct 09, 2003 | 24.18 | 24.27 | 23.85 | 23.94 | 364,840 | -0.18(-0.75%) |
Oct 08, 2003 | 24.00 | 24.13 | 23.82 | 24.12 | 294,064 | +0.07(+0.28%) |
Oct 07, 2003 | 24.28 | 24.31 | 24.05 | 24.05 | 319,537 | -0.24(-0.97%) |
Oct 06, 2003 | 24.21 | 24.28 | 24.17 | 24.28 | 350,814 | +0.07(+0.28%) |
Oct 03, 2003 | 24.18 | 24.38 | 24.17 | 24.22 | 269,398 | +0.07(+0.31%) |
Oct 02, 2003 | 24.04 | 24.14 | 23.94 | 24.14 | 349,040 | +0.28(+1.17%) |