Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.58 | 25.62 | 25.33 | 25.33 | 157,537 | -0.30(-1.15%) |
Dec 30, 2003 | 25.47 | 25.60 | 25.47 | 25.62 | 168,490 | +0.20(+0.78%) |
Dec 29, 2003 | 25.21 | 25.49 | 25.21 | 25.42 | 232,563 | +0.32(+1.29%) |
Dec 26, 2003 | 25.15 | 25.35 | 25.10 | 25.10 | 56,954 | -0.10(-0.41%) |
Dec 24, 2003 | 25.17 | 25.21 | 25.13 | 25.20 | 100,765 | +0.14(+0.57%) |
Dec 23, 2003 | 25.10 | 25.10 | 24.90 | 25.06 | 135,084 | +0.07(+0.28%) |
Dec 22, 2003 | 24.76 | 24.98 | 24.76 | 24.99 | 194,959 | +0.26(+1.04%) |
Dec 19, 2003 | 24.87 | 24.90 | 24.77 | 24.73 | 186,927 | -0.03(-0.13%) |
Dec 18, 2003 | 24.60 | 24.93 | 24.51 | 24.77 | 248,080 | +0.12(+0.49%) |
Dec 17, 2003 | 24.71 | 24.77 | 24.51 | 24.65 | 132,893 | +0.00(+0.00%) |
Dec 16, 2003 | 24.68 | 24.72 | 24.60 | 24.65 | 158,450 | +0.05(+0.20%) |
Dec 15, 2003 | 24.65 | 24.76 | 24.53 | 24.60 | 250,453 | +0.03(+0.11%) |
Dec 12, 2003 | 24.65 | 24.65 | 24.37 | 24.57 | 107,884 | +0.06(+0.25%) |
Dec 11, 2003 | 24.49 | 24.60 | 24.43 | 24.51 | 151,148 | +0.01(+0.02%) |
Dec 10, 2003 | 24.60 | 24.62 | 24.37 | 24.50 | 137,457 | -0.03(-0.13%) |
Dec 09, 2003 | 24.71 | 24.71 | 24.48 | 24.54 | 171,775 | -0.18(-0.71%) |
Dec 08, 2003 | 24.45 | 24.71 | 24.45 | 24.71 | 294,264 | +0.32(+1.30%) |
Dec 05, 2003 | 24.33 | 24.51 | 24.27 | 24.39 | 130,703 | +0.14(+0.56%) |
Dec 04, 2003 | 24.07 | 24.28 | 24.03 | 24.26 | 349,393 | +0.18(+0.75%) |
Dec 03, 2003 | 24.21 | 24.21 | 24.05 | 24.08 | 492,327 | -0.13(-0.52%) |
Dec 02, 2003 | 24.24 | 24.24 | 24.19 | 24.20 | 325,114 | -0.04(-0.16%) |
Dec 01, 2003 | 24.21 | 24.27 | 24.10 | 24.24 | 294,812 | -0.03(-0.11%) |
Nov 28, 2003 | 24.37 | 24.38 | 24.27 | 24.27 | 198,792 | -0.05(-0.20%) |
Nov 26, 2003 | 24.37 | 24.37 | 24.20 | 24.32 | 278,017 | -0.05(-0.20%) |
Nov 25, 2003 | 24.46 | 24.46 | 24.33 | 24.37 | 259,580 | -0.28(-1.16%) |
Nov 24, 2003 | 24.24 | 24.65 | 24.22 | 24.65 | 470,056 | +0.44(+1.81%) |
Nov 21, 2003 | 24.24 | 24.25 | 24.10 | 24.21 | 544,170 | -0.06(-0.25%) |
Nov 20, 2003 | 23.99 | 24.32 | 23.92 | 24.27 | 2,754,622 | +0.21(+0.89%) |
Nov 19, 2003 | 23.72 | 24.06 | 23.71 | 24.06 | 756,471 | +0.27(+1.13%) |
Nov 18, 2003 | 24.00 | 24.01 | 23.66 | 23.79 | 531,209 | -0.25(-1.05%) |
Nov 17, 2003 | 24.15 | 24.16 | 23.94 | 24.04 | 747,891 | -0.14(-0.59%) |
Nov 14, 2003 | 24.51 | 24.56 | 24.14 | 24.19 | 499,994 | -0.28(-1.16%) |
Nov 13, 2003 | 24.73 | 24.82 | 24.26 | 24.47 | 773,995 | -0.32(-1.28%) |
Nov 12, 2003 | 24.74 | 24.79 | 24.70 | 24.79 | 230,008 | +0.06(+0.24%) |
Nov 11, 2003 | 24.63 | 24.73 | 24.63 | 24.73 | 169,402 | +0.06(+0.24%) |
Nov 10, 2003 | 24.57 | 24.72 | 24.55 | 24.67 | 275,644 | +0.02(+0.07%) |
Nov 07, 2003 | 24.57 | 24.65 | 24.45 | 24.65 | 177,982 | +0.08(+0.31%) |
Nov 06, 2003 | 24.27 | 24.57 | 24.27 | 24.57 | 262,136 | +0.22(+0.90%) |
Nov 05, 2003 | 24.44 | 24.36 | 24.19 | 24.36 | 185,649 | +0.22(+0.93%) |
Nov 04, 2003 | 24.44 | 24.54 | 24.19 | 24.13 | 195,397 | -0.35(-1.43%) |
Nov 03, 2003 | 24.34 | 24.62 | 24.34 | 24.48 | 116,519 | +0.20(+0.81%) |
Oct 31, 2003 | 24.09 | 24.37 | 24.09 | 24.28 | 503,827 | +0.25(+1.03%) |
Oct 30, 2003 | 23.83 | 24.07 | 23.83 | 24.04 | 193,864 | +0.22(+0.92%) |
Oct 29, 2003 | 23.67 | 23.83 | 23.61 | 23.82 | 191,490 | +0.16(+0.67%) |
Oct 28, 2003 | 23.48 | 23.69 | 23.48 | 23.66 | 320,186 | +0.17(+0.72%) |
Oct 27, 2003 | 23.29 | 23.54 | 23.29 | 23.49 | 146,219 | +0.22(+0.97%) |
Oct 24, 2003 | 22.98 | 23.37 | 22.98 | 23.27 | 257,937 | +0.28(+1.24%) |
Oct 23, 2003 | 23.06 | 23.12 | 22.96 | 22.98 | 287,145 | -0.12(-0.50%) |
Oct 22, 2003 | 22.84 | 23.12 | 22.82 | 23.10 | 252,278 | +0.25(+1.10%) |
Oct 21, 2003 | 22.68 | 22.84 | 22.68 | 22.84 | 75,209 | +0.18(+0.77%) |
Oct 20, 2003 | 22.68 | 22.81 | 22.61 | 22.67 | 140,012 | +0.00(+0.00%) |
Oct 17, 2003 | 22.79 | 22.79 | 22.56 | 22.67 | 208,832 | -0.09(-0.41%) |
Oct 16, 2003 | 22.81 | 22.81 | 22.70 | 22.76 | 131,615 | -0.01(-0.02%) |
Oct 15, 2003 | 22.95 | 22.95 | 22.68 | 22.77 | 127,052 | -0.15(-0.67%) |
Oct 14, 2003 | 22.81 | 22.92 | 22.78 | 22.92 | 90,542 | +0.12(+0.50%) |
Oct 13, 2003 | 22.90 | 22.93 | 22.79 | 22.81 | 150,600 | -0.07(-0.29%) |
Oct 10, 2003 | 22.91 | 22.91 | 22.65 | 22.87 | 131,615 | -0.04(-0.17%) |
Oct 09, 2003 | 22.89 | 22.95 | 22.78 | 22.91 | 115,916 | +0.05(+0.22%) |
Oct 08, 2003 | 22.97 | 23.02 | 22.80 | 22.86 | 189,848 | -0.15(-0.64%) |
Oct 07, 2003 | 22.98 | 23.00 | 22.85 | 23.01 | 130,703 | +0.00(+0.00%) |
Oct 06, 2003 | 22.87 | 23.01 | 22.87 | 23.01 | 137,457 | +0.14(+0.62%) |
Oct 03, 2003 | 22.82 | 22.83 | 22.76 | 22.87 | 81,598 | +0.10(+0.43%) |
Oct 02, 2003 | 22.62 | 22.87 | 22.53 | 22.77 | 140,195 | +0.20(+0.90%) |