Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.20 | 23.44 | 22.91 | 23.00 | 96,300 | -0.19(-0.82%) |
Dec 30, 2003 | 23.97 | 23.97 | 23.02 | 23.19 | 99,200 | -0.66(-2.77%) |
Dec 29, 2003 | 22.90 | 23.89 | 22.82 | 23.85 | 148,700 | +1.00(+4.38%) |
Dec 26, 2003 | 23.60 | 23.62 | 22.80 | 22.85 | 37,400 | -0.42(-1.80%) |
Dec 24, 2003 | 23.75 | 23.75 | 23.23 | 23.27 | 39,400 | -0.24(-1.02%) |
Dec 23, 2003 | 23.10 | 23.65 | 23.01 | 23.51 | 92,800 | +0.41(+1.77%) |
Dec 22, 2003 | 22.85 | 23.23 | 22.80 | 23.10 | 91,900 | +0.25(+1.09%) |
Dec 19, 2003 | 23.20 | 23.30 | 22.55 | 22.85 | 141,900 | -0.54(-2.31%) |
Dec 18, 2003 | 23.60 | 23.60 | 23.04 | 23.39 | 138,500 | -0.21(-0.89%) |
Dec 17, 2003 | 23.50 | 23.59 | 23.10 | 23.60 | 181,500 | +0.70(+3.06%) |
Dec 16, 2003 | 22.17 | 22.90 | 22.10 | 22.90 | 298,200 | +0.73(+3.29%) |
Dec 15, 2003 | 22.95 | 23.25 | 22.16 | 22.17 | 251,400 | -1.03(-4.44%) |
Dec 12, 2003 | 23.88 | 23.88 | 22.79 | 23.20 | 257,600 | -0.73(-3.05%) |
Dec 11, 2003 | 23.30 | 24.19 | 23.30 | 23.93 | 176,800 | +0.53(+2.26%) |
Dec 10, 2003 | 23.00 | 23.42 | 22.90 | 23.40 | 180,300 | +0.05(+0.21%) |
Dec 09, 2003 | 23.90 | 24.01 | 23.33 | 23.35 | 128,100 | -0.65(-2.71%) |
Dec 08, 2003 | 24.41 | 24.72 | 24.01 | 24.00 | 125,100 | +0.11(+0.46%) |
Dec 05, 2003 | 24.25 | 24.44 | 23.84 | 23.89 | 120,100 | -0.47(-1.93%) |
Dec 04, 2003 | 24.70 | 24.70 | 23.39 | 24.36 | 374,600 | -0.14(-0.57%) |
Dec 03, 2003 | 27.00 | 27.00 | 24.50 | 24.50 | 589,300 | -2.40(-8.92%) |
Dec 02, 2003 | 30.10 | 30.00 | 26.80 | 26.90 | 419,300 | -3.20(-10.63%) |
Dec 01, 2003 | 29.90 | 30.13 | 29.89 | 30.10 | 77,500 | +0.52(+1.76%) |
Nov 28, 2003 | 29.40 | 29.63 | 29.35 | 29.58 | 19,000 | +0.11(+0.37%) |
Nov 26, 2003 | 30.09 | 30.09 | 29.36 | 29.47 | 49,400 | -0.43(-1.44%) |
Nov 25, 2003 | 28.96 | 30.00 | 28.96 | 29.90 | 134,200 | +0.94(+3.25%) |
Nov 24, 2003 | 28.15 | 28.96 | 28.06 | 28.96 | 69,000 | +0.95(+3.39%) |
Nov 21, 2003 | 28.36 | 28.65 | 27.90 | 28.01 | 69,500 | -0.35(-1.23%) |
Nov 20, 2003 | 28.00 | 28.36 | 27.81 | 28.36 | 41,300 | +0.34(+1.21%) |
Nov 19, 2003 | 28.20 | 28.39 | 27.79 | 28.02 | 86,600 | -0.18(-0.64%) |
Nov 18, 2003 | 28.50 | 28.63 | 27.82 | 28.20 | 87,300 | -0.05(-0.18%) |
Nov 17, 2003 | 27.39 | 28.25 | 27.35 | 28.25 | 68,900 | +0.26(+0.93%) |
Nov 14, 2003 | 28.25 | 28.37 | 27.58 | 27.99 | 91,000 | -0.26(-0.92%) |
Nov 13, 2003 | 27.55 | 28.60 | 27.55 | 28.25 | 84,400 | +0.25(+0.89%) |
Nov 12, 2003 | 27.94 | 28.10 | 27.52 | 28.00 | 117,400 | +0.06(+0.21%) |
Nov 11, 2003 | 29.00 | 29.00 | 28.13 | 27.94 | 54,100 | -1.06(-3.66%) |
Nov 10, 2003 | 29.75 | 29.38 | 28.71 | 29.00 | 56,400 | -0.75(-2.52%) |
Nov 07, 2003 | 29.55 | 29.83 | 29.41 | 29.75 | 64,100 | +0.45(+1.54%) |
Nov 06, 2003 | 28.90 | 29.31 | 28.60 | 29.30 | 40,400 | +0.31(+1.07%) |
Nov 05, 2003 | 28.44 | 29.25 | 28.44 | 28.99 | 31,900 | +0.00(+0.00%) |
Nov 04, 2003 | 28.44 | 29.25 | 28.44 | 28.99 | 83,157 | -0.15(-0.51%) |
Nov 03, 2003 | 28.65 | 29.65 | 28.65 | 29.14 | 96,700 | +0.74(+2.61%) |
Oct 31, 2003 | 28.25 | 28.65 | 28.15 | 28.40 | 69,000 | +0.31(+1.10%) |
Oct 30, 2003 | 28.49 | 28.84 | 27.90 | 28.09 | 59,200 | +0.09(+0.32%) |
Oct 29, 2003 | 27.70 | 28.22 | 27.70 | 28.00 | 69,000 | +0.06(+0.21%) |
Oct 28, 2003 | 27.88 | 28.19 | 27.88 | 27.94 | 71,100 | +0.31(+1.12%) |
Oct 27, 2003 | 26.40 | 27.75 | 26.40 | 27.63 | 77,400 | +1.02(+3.83%) |
Oct 24, 2003 | 27.00 | 27.03 | 26.51 | 26.61 | 49,300 | -0.41(-1.52%) |
Oct 23, 2003 | 27.00 | 27.25 | 26.98 | 27.02 | 72,000 | +0.02(+0.07%) |
Oct 22, 2003 | 27.68 | 27.68 | 26.50 | 27.00 | 73,500 | -0.64(-2.32%) |
Oct 21, 2003 | 27.30 | 27.98 | 27.30 | 27.64 | 106,800 | +0.24(+0.88%) |
Oct 20, 2003 | 27.40 | 27.65 | 27.28 | 27.40 | 56,100 | -0.10(-0.36%) |
Oct 17, 2003 | 27.62 | 27.70 | 27.50 | 27.50 | 52,500 | +0.05(+0.18%) |
Oct 16, 2003 | 27.75 | 27.94 | 27.42 | 27.45 | 71,500 | -0.55(-1.96%) |
Oct 15, 2003 | 28.15 | 28.25 | 27.60 | 28.00 | 50,000 | -0.03(-0.11%) |
Oct 14, 2003 | 27.60 | 28.05 | 27.48 | 28.03 | 69,700 | +0.53(+1.93%) |
Oct 13, 2003 | 27.25 | 27.53 | 27.01 | 27.50 | 62,300 | -0.05(-0.18%) |
Oct 10, 2003 | 27.44 | 27.68 | 27.14 | 27.55 | 39,200 | +0.36(+1.32%) |
Oct 09, 2003 | 27.19 | 27.93 | 27.19 | 27.19 | 77,100 | +0.27(+1.00%) |
Oct 08, 2003 | 27.15 | 27.19 | 26.72 | 26.92 | 51,700 | -0.27(-0.99%) |
Oct 07, 2003 | 26.75 | 27.19 | 26.75 | 27.19 | 69,700 | -0.06(-0.22%) |
Oct 06, 2003 | 27.85 | 27.85 | 26.99 | 27.25 | 100,800 | -0.40(-1.45%) |
Oct 03, 2003 | 27.27 | 27.65 | 27.05 | 27.65 | 108,200 | +1.00(+3.75%) |
Oct 02, 2003 | 26.87 | 26.91 | 26.10 | 26.65 | 71,400 | +0.39(+1.49%) |