Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.53 | 25.53 | 25.17 | 25.35 | 88,654 | +0.05(+0.18%) |
Dec 30, 2003 | 25.34 | 25.46 | 25.12 | 25.30 | 70,357 | +0.06(+0.25%) |
Dec 29, 2003 | 24.79 | 25.24 | 24.79 | 25.24 | 47,921 | +0.45(+1.81%) |
Dec 26, 2003 | 24.88 | 24.98 | 24.78 | 24.79 | 12,633 | +0.02(+0.07%) |
Dec 24, 2003 | 24.79 | 24.89 | 24.62 | 24.77 | 25,485 | +0.10(+0.41%) |
Dec 23, 2003 | 24.56 | 24.77 | 24.52 | 24.67 | 55,545 | +0.25(+1.02%) |
Dec 22, 2003 | 24.12 | 24.44 | 24.12 | 24.42 | 62,188 | +0.18(+0.76%) |
Dec 19, 2003 | 24.65 | 24.65 | 24.15 | 24.24 | 51,515 | -0.32(-1.31%) |
Dec 18, 2003 | 24.19 | 24.61 | 24.19 | 24.56 | 82,773 | +0.78(+3.28%) |
Dec 17, 2003 | 23.80 | 23.91 | 23.74 | 23.78 | 128,843 | -0.19(-0.80%) |
Dec 16, 2003 | 24.24 | 24.24 | 23.71 | 23.97 | 204,536 | -0.21(-0.87%) |
Dec 15, 2003 | 25.14 | 25.14 | 24.18 | 24.18 | 98,892 | -0.45(-1.83%) |
Dec 12, 2003 | 24.65 | 24.65 | 24.39 | 24.63 | 141,803 | +0.12(+0.49%) |
Dec 11, 2003 | 23.87 | 24.52 | 23.66 | 24.52 | 98,674 | +0.73(+3.09%) |
Dec 10, 2003 | 23.83 | 24.06 | 23.51 | 23.78 | 100,199 | -0.11(-0.46%) |
Dec 09, 2003 | 24.96 | 24.96 | 23.80 | 23.89 | 275,874 | -0.72(-2.91%) |
Dec 08, 2003 | 24.85 | 24.88 | 24.47 | 24.61 | 47,703 | -0.24(-0.96%) |
Dec 05, 2003 | 24.93 | 24.97 | 24.61 | 24.85 | 47,158 | -0.17(-0.66%) |
Dec 04, 2003 | 25.41 | 25.41 | 24.74 | 25.01 | 86,694 | +0.02(+0.07%) |
Dec 03, 2003 | 25.66 | 25.80 | 24.99 | 24.99 | 119,040 | -0.49(-1.91%) |
Dec 02, 2003 | 25.66 | 25.74 | 25.48 | 25.48 | 108,803 | -0.31(-1.21%) |
Dec 01, 2003 | 25.75 | 25.89 | 25.62 | 25.79 | 77,436 | +0.28(+1.08%) |
Nov 28, 2003 | 25.16 | 25.52 | 25.16 | 25.52 | 33,871 | +0.18(+0.73%) |
Nov 26, 2003 | 25.48 | 25.48 | 25.47 | 25.33 | 31,366 | +0.27(+1.06%) |
Nov 25, 2003 | 25.24 | 25.24 | 24.98 | 25.07 | 101,615 | +0.08(+0.33%) |
Nov 24, 2003 | 24.52 | 24.98 | 24.35 | 24.98 | 62,842 | +0.77(+3.19%) |
Nov 21, 2003 | 24.18 | 24.26 | 23.96 | 24.21 | 67,961 | +0.04(+0.15%) |
Nov 20, 2003 | 24.01 | 24.63 | 24.01 | 24.18 | 82,664 | -0.25(-1.02%) |
Nov 19, 2003 | 24.15 | 24.52 | 23.91 | 24.42 | 62,297 | +0.39(+1.64%) |
Nov 18, 2003 | 24.85 | 24.85 | 24.03 | 24.03 | 185,259 | -0.34(-1.39%) |
Nov 17, 2003 | 24.37 | 24.37 | 24.06 | 24.37 | 184,714 | -0.60(-2.39%) |
Nov 14, 2003 | 25.34 | 25.72 | 24.88 | 24.97 | 48,574 | -0.48(-1.88%) |
Nov 13, 2003 | 25.62 | 25.75 | 25.34 | 25.44 | 77,436 | -0.28(-1.07%) |
Nov 12, 2003 | 25.43 | 25.69 | 25.36 | 25.72 | 61,426 | +0.74(+2.98%) |
Nov 11, 2003 | 25.11 | 25.25 | 24.79 | 24.97 | 249,299 | -0.23(-0.91%) |
Nov 10, 2003 | 25.98 | 25.98 | 25.26 | 25.20 | 74,495 | -0.67(-2.59%) |
Nov 07, 2003 | 26.17 | 26.17 | 25.81 | 25.87 | 90,070 | +0.01(+0.04%) |
Nov 06, 2003 | 25.71 | 25.98 | 25.53 | 25.86 | 91,486 | +0.32(+1.26%) |
Nov 05, 2003 | 25.25 | 25.58 | 25.16 | 25.54 | 146,704 | +0.04(+0.14%) |
Nov 04, 2003 | 25.25 | 25.70 | 25.25 | 25.51 | 105,003 | +0.22(+0.87%) |
Nov 03, 2003 | 25.11 | 25.32 | 25.11 | 25.29 | 379,951 | +0.51(+2.08%) |
Oct 31, 2003 | 25.24 | 25.24 | 24.74 | 24.77 | 41,713 | -0.32(-1.28%) |
Oct 30, 2003 | 25.06 | 25.22 | 24.97 | 25.09 | 381,628 | +0.17(+0.70%) |
Oct 29, 2003 | 24.56 | 24.97 | 24.56 | 24.92 | 108,258 | +0.41(+1.69%) |
Oct 28, 2003 | 23.65 | 24.51 | 23.88 | 24.51 | 126,120 | +0.85(+3.61%) |
Oct 27, 2003 | 23.69 | 23.92 | 23.55 | 23.65 | 88,872 | +0.21(+0.90%) |
Oct 24, 2003 | 23.41 | 23.45 | 22.96 | 23.44 | 119,585 | -0.53(-2.22%) |
Oct 23, 2003 | 23.64 | 24.01 | 23.60 | 23.97 | 103,030 | -0.22(-0.91%) |
Oct 22, 2003 | 24.42 | 24.42 | 23.98 | 24.19 | 79,614 | -0.39(-1.61%) |
Oct 21, 2003 | 24.33 | 24.71 | 24.15 | 24.59 | 121,545 | +0.47(+1.94%) |
Oct 20, 2003 | 24.06 | 24.16 | 23.87 | 24.12 | 117,625 | +0.05(+0.19%) |
Oct 17, 2003 | 24.53 | 24.61 | 24.04 | 24.07 | 50,970 | -0.65(-2.64%) |
Oct 16, 2003 | 24.33 | 24.59 | 24.33 | 24.73 | 59,466 | +0.23(+0.94%) |
Oct 15, 2003 | 25.02 | 25.07 | 24.42 | 24.50 | 94,100 | -0.25(-1.00%) |
Oct 14, 2003 | 24.65 | 24.74 | 24.46 | 24.74 | 94,753 | +0.07(+0.30%) |
Oct 13, 2003 | 24.88 | 24.88 | 24.57 | 24.67 | 84,297 | +0.17(+0.71%) |
Oct 10, 2003 | 24.42 | 24.52 | 24.20 | 24.50 | 55,000 | +0.21(+0.87%) |
Oct 09, 2003 | 24.39 | 24.73 | 24.04 | 24.29 | 178,071 | +0.18(+0.76%) |
Oct 08, 2003 | 24.32 | 24.32 | 23.97 | 24.10 | 91,812 | -0.07(-0.30%) |
Oct 07, 2003 | 23.39 | 24.19 | 23.39 | 24.18 | 173,061 | +0.49(+2.05%) |
Oct 06, 2003 | 23.24 | 23.70 | 23.23 | 23.69 | 137,991 | +0.57(+2.46%) |
Oct 03, 2003 | 23.05 | 23.39 | 22.82 | 23.12 | 507,421 | +0.92(+4.14%) |
Oct 02, 2003 | 22.13 | 22.26 | 22.07 | 22.20 | 155,853 | +0.36(+1.64%) |