Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.78 | 24.84 | 24.13 | 24.42 | 715,321 | -0.45(-1.80%) |
Dec 30, 2003 | 24.75 | 25.14 | 24.56 | 24.87 | 429,748 | -1.16(-4.47%) |
Dec 29, 2003 | 25.58 | 26.27 | 25.17 | 26.03 | 396,401 | -0.09(-0.35%) |
Dec 26, 2003 | 27.07 | 27.08 | 25.63 | 26.12 | 212,994 | -1.01(-3.72%) |
Dec 24, 2003 | 26.92 | 27.16 | 26.89 | 27.13 | 95,953 | +0.09(+0.34%) |
Dec 23, 2003 | 27.17 | 27.17 | 26.98 | 27.04 | 87,290 | +0.13(+0.48%) |
Dec 22, 2003 | 27.07 | 27.28 | 26.87 | 26.91 | 145,973 | -0.02(-0.07%) |
Dec 19, 2003 | 26.83 | 27.04 | 26.70 | 26.93 | 238,658 | +0.10(+0.36%) |
Dec 18, 2003 | 26.04 | 26.91 | 25.94 | 26.83 | 281,486 | +1.03(+4.01%) |
Dec 17, 2003 | 25.32 | 25.90 | 25.18 | 25.80 | 150,550 | +0.17(+0.64%) |
Dec 16, 2003 | 25.69 | 25.69 | 25.54 | 25.63 | 217,244 | +0.03(+0.12%) |
Dec 15, 2003 | 25.82 | 26.20 | 25.54 | 25.60 | 383,651 | -2.26(-8.12%) |
Dec 12, 2003 | 27.99 | 27.99 | 27.65 | 27.87 | 258,437 | -0.76(-2.67%) |
Dec 11, 2003 | 27.56 | 28.69 | 27.30 | 28.63 | 279,197 | +1.80(+6.73%) |
Dec 10, 2003 | 26.95 | 27.31 | 26.63 | 26.83 | 162,320 | -0.12(-0.45%) |
Dec 09, 2003 | 27.22 | 27.33 | 26.92 | 26.95 | 151,858 | +0.77(+2.94%) |
Dec 08, 2003 | 25.40 | 26.15 | 25.40 | 26.18 | 209,234 | +0.78(+3.06%) |
Dec 05, 2003 | 25.60 | 25.65 | 25.48 | 25.40 | 54,924 | -0.35(-1.38%) |
Dec 04, 2003 | 25.50 | 25.85 | 25.40 | 25.75 | 127,992 | +0.39(+1.54%) |
Dec 03, 2003 | 25.69 | 25.84 | 25.36 | 25.36 | 269,226 | +0.13(+0.51%) |
Dec 02, 2003 | 25.17 | 25.17 | 25.17 | 25.23 | 228,687 | -0.47(-1.83%) |
Dec 01, 2003 | 25.39 | 25.72 | 25.39 | 25.71 | 173,272 | +0.90(+3.63%) |
Nov 28, 2003 | 24.96 | 25.09 | 24.75 | 24.81 | 110,011 | +1.22(+5.16%) |
Nov 26, 2003 | 23.27 | 23.64 | 23.27 | 23.59 | 51,818 | +0.50(+2.17%) |
Nov 25, 2003 | 23.06 | 23.09 | 22.97 | 23.09 | 56,558 | -0.31(-1.33%) |
Nov 24, 2003 | 23.12 | 23.40 | 22.94 | 23.40 | 111,319 | +0.27(+1.16%) |
Nov 21, 2003 | 22.94 | 23.17 | 23.00 | 23.13 | 163,301 | +0.19(+0.83%) |
Nov 20, 2003 | 23.14 | 23.14 | 23.00 | 22.94 | 120,800 | -0.67(-2.85%) |
Nov 19, 2003 | 23.72 | 23.72 | 23.40 | 23.61 | 59,991 | +0.17(+0.70%) |
Nov 18, 2003 | 23.55 | 23.55 | 23.25 | 23.45 | 100,367 | -0.08(-0.34%) |
Nov 17, 2003 | 23.44 | 23.64 | 23.38 | 23.53 | 82,876 | +0.28(+1.21%) |
Nov 14, 2003 | 23.71 | 23.79 | 23.25 | 23.25 | 121,944 | -0.25(-1.07%) |
Nov 13, 2003 | 23.25 | 23.61 | 23.12 | 23.50 | 144,175 | +0.19(+0.81%) |
Nov 12, 2003 | 23.12 | 23.31 | 23.09 | 23.31 | 94,319 | +0.28(+1.20%) |
Nov 11, 2003 | 23.25 | 23.25 | 22.91 | 23.03 | 129,464 | -0.95(-3.95%) |
Nov 10, 2003 | 23.98 | 24.18 | 23.87 | 23.98 | 80,915 | +0.25(+1.06%) |
Nov 07, 2003 | 23.55 | 23.93 | 23.55 | 23.73 | 142,541 | -0.01(-0.05%) |
Nov 06, 2003 | 23.43 | 23.45 | 23.09 | 23.74 | 272,659 | -0.82(-3.34%) |
Nov 05, 2003 | 24.68 | 24.69 | 24.07 | 24.56 | 99,059 | -0.51(-2.05%) |
Nov 04, 2003 | 24.80 | 25.05 | 24.80 | 25.08 | 150,009 | +0.92(+3.80%) |
Nov 03, 2003 | 24.09 | 24.16 | 23.74 | 24.16 | 535,072 | +1.13(+4.89%) |
Oct 31, 2003 | 23.15 | 23.30 | 23.03 | 23.03 | 233,100 | +0.24(+1.05%) |
Oct 30, 2003 | 22.76 | 22.87 | 22.73 | 22.79 | 59,991 | -0.30(-1.30%) |
Oct 29, 2003 | 22.91 | 23.12 | 22.82 | 23.09 | 164,118 | -0.21(-0.92%) |
Oct 28, 2003 | 23.19 | 23.43 | 22.95 | 23.31 | 340,170 | +0.56(+2.47%) |
Oct 27, 2003 | 22.63 | 22.76 | 22.63 | 22.75 | 93,174 | +1.15(+5.33%) |
Oct 24, 2003 | 21.70 | 21.81 | 21.55 | 21.59 | 113,281 | +0.20(+0.91%) |
Oct 23, 2003 | 21.29 | 21.41 | 21.17 | 21.40 | 171,147 | -0.38(-1.74%) |
Oct 22, 2003 | 22.03 | 22.11 | 21.78 | 21.78 | 164,772 | -0.54(-2.41%) |
Oct 21, 2003 | 22.24 | 22.48 | 22.13 | 22.32 | 88,107 | -0.43(-1.91%) |
Oct 20, 2003 | 22.67 | 22.90 | 22.67 | 22.75 | 122,925 | +0.40(+1.81%) |
Oct 17, 2003 | 22.57 | 22.57 | 22.24 | 22.35 | 83,367 | -0.44(-1.93%) |
Oct 16, 2003 | 22.70 | 22.79 | 22.70 | 22.79 | 33,346 | +0.14(+0.62%) |
Oct 15, 2003 | 22.81 | 22.81 | 22.63 | 22.65 | 110,829 | -0.26(-1.12%) |
Oct 14, 2003 | 23.31 | 23.03 | 22.89 | 22.90 | 68,491 | -0.41(-1.76%) |
Oct 13, 2003 | 23.39 | 23.39 | 23.21 | 23.31 | 46,260 | +0.04(+0.16%) |
Oct 10, 2003 | 23.25 | 23.25 | 23.12 | 23.28 | 61,789 | -0.10(-0.42%) |
Oct 09, 2003 | 22.79 | 23.38 | 22.79 | 23.38 | 180,138 | +0.89(+3.97%) |
Oct 08, 2003 | 22.53 | 22.53 | 22.48 | 22.48 | 255,822 | +0.12(+0.55%) |
Oct 07, 2003 | 22.33 | 22.59 | 22.25 | 22.36 | 146,791 | +0.32(+1.47%) |
Oct 06, 2003 | 22.27 | 22.27 | 22.12 | 22.04 | 67,837 | -0.29(-1.32%) |
Oct 03, 2003 | 22.02 | 22.39 | 21.96 | 22.33 | 103,146 | +0.73(+3.40%) |
Oct 02, 2003 | 21.67 | 21.78 | 21.50 | 21.59 | 70,616 | +0.48(+2.26%) |