Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.08 | 26.21 | 25.97 | 26.14 | 174,064 | +0.19(+0.74%) |
Dec 30, 2003 | 26.07 | 26.07 | 25.93 | 25.95 | 46,979 | -0.07(-0.26%) |
Dec 29, 2003 | 25.94 | 26.03 | 25.79 | 26.02 | 146,960 | +0.22(+0.84%) |
Dec 26, 2003 | 25.73 | 25.88 | 25.73 | 25.80 | 14,214 | +0.12(+0.45%) |
Dec 24, 2003 | 25.72 | 25.74 | 25.61 | 25.68 | 42,642 | -0.10(-0.39%) |
Dec 23, 2003 | 25.79 | 25.88 | 25.68 | 25.78 | 189,121 | +0.09(+0.36%) |
Dec 22, 2003 | 25.61 | 25.76 | 25.55 | 25.69 | 351,621 | +0.05(+0.19%) |
Dec 19, 2003 | 25.65 | 25.65 | 25.51 | 25.64 | 95,404 | +0.03(+0.13%) |
Dec 18, 2003 | 25.34 | 25.60 | 25.34 | 25.61 | 78,178 | +0.32(+1.28%) |
Dec 17, 2003 | 25.05 | 25.29 | 24.99 | 25.29 | 58,061 | +0.23(+0.93%) |
Dec 16, 2003 | 25.01 | 25.07 | 24.86 | 25.05 | 306,328 | -0.06(-0.23%) |
Dec 15, 2003 | 25.53 | 25.53 | 25.10 | 25.11 | 257,301 | -0.11(-0.43%) |
Dec 12, 2003 | 25.24 | 25.24 | 25.14 | 25.22 | 103,113 | +0.13(+0.53%) |
Dec 11, 2003 | 24.68 | 25.21 | 24.68 | 25.09 | 156,236 | +0.38(+1.55%) |
Dec 10, 2003 | 24.84 | 24.92 | 24.61 | 24.71 | 161,777 | -0.12(-0.47%) |
Dec 09, 2003 | 25.03 | 25.06 | 24.82 | 24.82 | 243,810 | -0.12(-0.50%) |
Dec 08, 2003 | 24.86 | 24.95 | 24.71 | 24.95 | 85,405 | +0.12(+0.50%) |
Dec 05, 2003 | 25.10 | 25.00 | 24.73 | 24.82 | 49,508 | -0.27(-1.09%) |
Dec 04, 2003 | 25.14 | 25.18 | 24.85 | 25.10 | 79,262 | -0.06(-0.23%) |
Dec 03, 2003 | 25.35 | 25.40 | 25.15 | 25.15 | 121,061 | -0.10(-0.39%) |
Dec 02, 2003 | 25.37 | 25.39 | 25.24 | 25.25 | 301,992 | -0.19(-0.75%) |
Dec 01, 2003 | 25.39 | 25.44 | 25.25 | 25.44 | 73,841 | +0.24(+0.96%) |
Nov 28, 2003 | 25.28 | 25.28 | 25.20 | 25.20 | 38,306 | -0.01(-0.03%) |
Nov 26, 2003 | 25.32 | 25.32 | 24.95 | 25.21 | 295,367 | -0.04(-0.16%) |
Nov 25, 2003 | 25.05 | 25.25 | 25.00 | 25.25 | 104,077 | +0.27(+1.10%) |
Nov 24, 2003 | 24.71 | 24.98 | 24.68 | 24.98 | 194,903 | +0.49(+2.00%) |
Nov 21, 2003 | 24.38 | 24.50 | 24.34 | 24.49 | 40,835 | +0.11(+0.44%) |
Nov 20, 2003 | 24.42 | 24.64 | 24.38 | 24.38 | 147,683 | -0.04(-0.17%) |
Nov 19, 2003 | 24.31 | 24.46 | 24.25 | 24.42 | 214,297 | +0.17(+0.72%) |
Nov 18, 2003 | 24.71 | 24.71 | 24.30 | 24.25 | 208,395 | -0.32(-1.28%) |
Nov 17, 2003 | 24.61 | 24.61 | 24.41 | 24.56 | 307,413 | -0.22(-0.90%) |
Nov 14, 2003 | 25.06 | 25.19 | 24.78 | 24.79 | 546,766 | -0.27(-1.09%) |
Nov 13, 2003 | 25.08 | 25.08 | 25.00 | 25.06 | 94,922 | -0.09(-0.36%) |
Nov 12, 2003 | 24.99 | 25.15 | 24.96 | 25.15 | 356,921 | +0.25(+1.00%) |
Nov 11, 2003 | 24.90 | 24.98 | 24.86 | 24.90 | 109,136 | -0.04(-0.17%) |
Nov 10, 2003 | 25.10 | 25.12 | 24.95 | 24.95 | 122,868 | -0.30(-1.18%) |
Nov 07, 2003 | 25.30 | 25.42 | 25.20 | 25.25 | 78,660 | +0.07(+0.26%) |
Nov 06, 2003 | 24.99 | 25.18 | 24.86 | 25.18 | 32,042 | +0.18(+0.73%) |
Nov 05, 2003 | 25.05 | 25.00 | 24.78 | 25.00 | 181,291 | -0.02(-0.10%) |
Nov 04, 2003 | 25.05 | 25.17 | 24.99 | 25.02 | 70,830 | -0.18(-0.72%) |
Nov 03, 2003 | 24.98 | 25.25 | 25.20 | 25.20 | 68,336 | +0.22(+0.90%) |
Oct 31, 2003 | 25.05 | 25.05 | 24.90 | 24.98 | 205,745 | +0.02(+0.07%) |
Oct 30, 2003 | 25.11 | 25.11 | 24.86 | 24.96 | 89,381 | +0.05(+0.20%) |
Oct 29, 2003 | 24.90 | 25.00 | 24.81 | 24.91 | 85,164 | -0.05(-0.20%) |
Oct 28, 2003 | 24.66 | 24.96 | 24.58 | 24.96 | 98,415 | +0.55(+2.24%) |
Oct 27, 2003 | 24.26 | 24.48 | 24.26 | 24.41 | 419,440 | +0.27(+1.10%) |
Oct 24, 2003 | 23.99 | 24.15 | 23.81 | 24.15 | 227,668 | +0.02(+0.10%) |
Oct 23, 2003 | 24.05 | 24.20 | 23.98 | 24.12 | 119,134 | +0.00(+0.00%) |
Oct 22, 2003 | 24.20 | 24.24 | 24.03 | 24.12 | 318,374 | -0.34(-1.39%) |
Oct 21, 2003 | 24.45 | 24.54 | 24.35 | 24.46 | 126,964 | +0.07(+0.31%) |
Oct 20, 2003 | 24.46 | 24.46 | 24.28 | 24.39 | 35,294 | -0.02(-0.10%) |
Oct 17, 2003 | 24.75 | 24.75 | 24.41 | 24.41 | 449,916 | -0.35(-1.41%) |
Oct 16, 2003 | 24.66 | 24.81 | 24.66 | 24.76 | 70,348 | +0.11(+0.44%) |
Oct 15, 2003 | 24.76 | 24.77 | 24.51 | 24.66 | 229,355 | -0.10(-0.40%) |
Oct 14, 2003 | 24.59 | 24.76 | 24.59 | 24.76 | 61,554 | +0.13(+0.54%) |
Oct 13, 2003 | 24.49 | 24.71 | 24.41 | 24.62 | 484,368 | +0.25(+1.02%) |
Oct 10, 2003 | 24.41 | 24.41 | 24.28 | 24.37 | 139,010 | +0.05(+0.20%) |
Oct 09, 2003 | 24.32 | 24.60 | 24.32 | 24.32 | 294,403 | +0.27(+1.10%) |
Oct 08, 2003 | 24.22 | 24.22 | 24.22 | 24.06 | 27,705 | -0.13(-0.55%) |
Oct 07, 2003 | 23.92 | 24.21 | 23.89 | 24.19 | 418,356 | +0.10(+0.41%) |
Oct 06, 2003 | 23.94 | 24.16 | 23.87 | 24.09 | 188,158 | +0.17(+0.73%) |
Oct 03, 2003 | 24.01 | 24.18 | 23.87 | 23.92 | 568,208 | +0.27(+1.12%) |
Oct 02, 2003 | 23.58 | 23.66 | 23.40 | 23.65 | 226,946 | +0.12(+0.53%) |