Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.42 | 26.50 | 25.48 | 25.67 | 278,905 | -0.56(-2.14%) |
Dec 30, 2003 | 26.34 | 26.54 | 25.86 | 26.23 | 188,648 | -0.14(-0.52%) |
Dec 29, 2003 | 25.69 | 26.41 | 25.52 | 26.37 | 174,103 | +0.89(+3.48%) |
Dec 26, 2003 | 25.21 | 25.76 | 25.21 | 25.48 | 54,767 | +0.18(+0.70%) |
Dec 24, 2003 | 25.53 | 25.61 | 25.30 | 25.30 | 57,936 | -0.38(-1.50%) |
Dec 23, 2003 | 25.01 | 25.69 | 25.01 | 25.69 | 183,410 | +0.53(+2.12%) |
Dec 22, 2003 | 24.75 | 25.20 | 24.71 | 25.15 | 304,432 | +0.37(+1.51%) |
Dec 19, 2003 | 24.50 | 25.30 | 24.49 | 24.78 | 391,502 | +0.18(+0.72%) |
Dec 18, 2003 | 23.27 | 24.70 | 23.11 | 24.60 | 421,217 | +1.28(+5.49%) |
Dec 17, 2003 | 23.75 | 23.75 | 22.94 | 23.32 | 180,280 | -0.20(-0.84%) |
Dec 16, 2003 | 23.73 | 23.97 | 22.77 | 23.52 | 582,289 | -0.32(-1.32%) |
Dec 15, 2003 | 25.81 | 25.81 | 23.77 | 23.83 | 530,590 | -1.13(-4.54%) |
Dec 12, 2003 | 24.68 | 25.10 | 24.28 | 24.97 | 360,919 | +0.49(+2.01%) |
Dec 11, 2003 | 23.28 | 24.66 | 23.28 | 24.47 | 353,808 | +1.11(+4.77%) |
Dec 10, 2003 | 23.36 | 24.00 | 22.85 | 23.36 | 338,122 | -0.18(-0.75%) |
Dec 09, 2003 | 24.93 | 24.98 | 23.32 | 23.54 | 530,482 | -1.11(-4.52%) |
Dec 08, 2003 | 24.50 | 25.16 | 24.16 | 24.65 | 487,220 | +0.02(+0.08%) |
Dec 05, 2003 | 25.64 | 25.29 | 24.58 | 24.63 | 390,279 | -1.00(-3.92%) |
Dec 04, 2003 | 26.15 | 26.37 | 24.89 | 25.64 | 919,222 | -0.38(-1.48%) |
Dec 03, 2003 | 27.45 | 27.60 | 26.02 | 26.02 | 612,439 | -1.18(-4.35%) |
Dec 02, 2003 | 27.69 | 28.00 | 27.09 | 27.20 | 702,190 | -0.43(-1.57%) |
Dec 01, 2003 | 26.56 | 27.72 | 26.38 | 27.64 | 1,041,893 | +1.56(+5.97%) |
Nov 28, 2003 | 25.71 | 26.28 | 25.71 | 26.08 | 181,559 | +0.33(+1.26%) |
Nov 26, 2003 | 26.41 | 26.55 | 25.37 | 25.76 | 493,741 | -0.35(-1.36%) |
Nov 25, 2003 | 26.26 | 26.36 | 25.96 | 26.11 | 672,006 | +0.00(+0.00%) |
Nov 24, 2003 | 26.31 | 26.65 | 25.91 | 26.11 | 744,661 | +0.25(+0.95%) |
Nov 21, 2003 | 26.02 | 26.31 | 25.36 | 25.86 | 714,726 | -0.16(-0.61%) |
Nov 20, 2003 | 25.92 | 26.43 | 25.62 | 26.02 | 701,830 | -0.04(-0.15%) |
Nov 19, 2003 | 25.72 | 26.34 | 25.63 | 26.06 | 408,619 | +0.32(+1.22%) |
Nov 18, 2003 | 27.00 | 27.46 | 25.62 | 25.75 | 701,216 | -0.67(-2.54%) |
Nov 17, 2003 | 26.98 | 27.10 | 26.04 | 26.42 | 478,293 | -1.02(-3.73%) |
Nov 14, 2003 | 28.57 | 28.63 | 27.14 | 27.44 | 654,408 | -1.19(-4.16%) |
Nov 13, 2003 | 28.97 | 29.55 | 28.10 | 28.63 | 435,975 | -0.67(-2.29%) |
Nov 12, 2003 | 28.89 | 29.36 | 28.77 | 29.30 | 653,979 | +0.39(+1.36%) |
Nov 11, 2003 | 27.72 | 28.91 | 27.53 | 28.91 | 1,393,606 | +1.15(+4.15%) |
Nov 10, 2003 | 28.43 | 28.89 | 27.72 | 27.76 | 1,229,472 | -0.57(-2.02%) |
Nov 07, 2003 | 28.33 | 28.47 | 27.58 | 28.33 | 838,304 | +0.09(+0.31%) |
Nov 06, 2003 | 26.11 | 28.24 | 25.91 | 28.24 | 1,414,704 | +2.14(+8.19%) |
Nov 05, 2003 | 25.62 | 26.10 | 25.06 | 26.10 | 829,064 | +0.24(+0.91%) |
Nov 04, 2003 | 25.03 | 26.09 | 24.63 | 25.86 | 2,781,140 | +2.07(+8.70%) |
Nov 03, 2003 | 22.49 | 23.85 | 22.46 | 23.79 | 502,967 | +1.31(+5.83%) |
Oct 31, 2003 | 22.91 | 23.09 | 22.35 | 22.48 | 236,617 | -0.30(-1.30%) |
Oct 30, 2003 | 22.07 | 24.11 | 22.42 | 22.78 | 572,948 | +0.71(+3.21%) |
Oct 29, 2003 | 21.76 | 22.46 | 21.56 | 22.07 | 283,984 | +0.16(+0.72%) |
Oct 28, 2003 | 19.90 | 21.91 | 19.90 | 21.91 | 560,540 | +2.09(+10.54%) |
Oct 27, 2003 | 19.29 | 19.95 | 19.29 | 19.82 | 310,876 | +0.63(+3.29%) |
Oct 24, 2003 | 19.07 | 19.40 | 18.87 | 19.19 | 142,903 | +0.03(+0.15%) |
Oct 23, 2003 | 19.53 | 19.80 | 18.80 | 19.16 | 303,264 | -0.80(-4.00%) |
Oct 22, 2003 | 20.98 | 20.99 | 19.96 | 19.96 | 243,179 | -1.12(-5.33%) |
Oct 21, 2003 | 20.92 | 21.46 | 20.67 | 21.09 | 349,158 | -0.04(-0.19%) |
Oct 20, 2003 | 20.95 | 21.39 | 20.27 | 21.12 | 278,169 | -0.10(-0.47%) |
Oct 17, 2003 | 20.83 | 21.68 | 20.69 | 21.22 | 577,298 | -0.96(-4.35%) |
Oct 16, 2003 | 22.19 | 22.25 | 21.71 | 22.19 | 226,730 | +0.00(+0.00%) |
Oct 15, 2003 | 22.20 | 22.79 | 22.02 | 22.19 | 773,585 | +0.64(+2.97%) |
Oct 14, 2003 | 21.89 | 21.91 | 21.12 | 21.55 | 362,414 | -0.38(-1.75%) |
Oct 13, 2003 | 21.40 | 22.26 | 21.40 | 21.93 | 202,414 | +0.66(+3.10%) |
Oct 10, 2003 | 21.68 | 21.73 | 21.02 | 21.27 | 142,132 | -0.43(-2.00%) |
Oct 09, 2003 | 21.75 | 22.31 | 21.24 | 21.71 | 223,548 | +0.46(+2.18%) |
Oct 08, 2003 | 21.97 | 21.97 | 21.03 | 21.24 | 203,953 | -0.69(-3.14%) |
Oct 07, 2003 | 20.92 | 21.95 | 20.92 | 21.93 | 269,110 | +0.74(+3.49%) |
Oct 06, 2003 | 21.12 | 21.33 | 20.85 | 21.19 | 300,255 | +0.20(+0.94%) |
Oct 03, 2003 | 19.62 | 21.75 | 19.60 | 21.00 | 1,107,172 | +1.97(+10.36%) |
Oct 02, 2003 | 18.72 | 19.38 | 18.62 | 19.03 | 256,156 | +0.37(+2.01%) |