Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.18 | 27.32 | 26.95 | 27.25 | 109,389 | +0.07(+0.25%) |
Dec 30, 2003 | 27.20 | 27.35 | 27.10 | 27.18 | 159,632 | -0.08(-0.30%) |
Dec 29, 2003 | 27.50 | 27.57 | 27.10 | 27.26 | 185,867 | -0.19(-0.71%) |
Dec 26, 2003 | 27.35 | 27.49 | 27.26 | 27.45 | 26,393 | +0.16(+0.58%) |
Dec 24, 2003 | 27.50 | 27.50 | 27.29 | 27.30 | 54,376 | -0.21(-0.75%) |
Dec 23, 2003 | 27.16 | 27.51 | 27.16 | 27.50 | 138,327 | +0.30(+1.11%) |
Dec 22, 2003 | 26.95 | 27.20 | 26.90 | 27.20 | 177,122 | +0.15(+0.56%) |
Dec 19, 2003 | 26.76 | 27.12 | 26.65 | 27.05 | 190,955 | +0.25(+0.91%) |
Dec 18, 2003 | 26.48 | 26.82 | 26.32 | 26.81 | 179,507 | +0.39(+1.48%) |
Dec 17, 2003 | 26.47 | 26.47 | 26.28 | 26.42 | 119,088 | +0.01(+0.05%) |
Dec 16, 2003 | 26.32 | 26.45 | 26.13 | 26.40 | 190,637 | +0.15(+0.57%) |
Dec 15, 2003 | 26.41 | 26.42 | 26.22 | 26.25 | 134,034 | -0.14(-0.52%) |
Dec 12, 2003 | 26.65 | 26.65 | 26.16 | 26.39 | 97,783 | -0.28(-1.04%) |
Dec 11, 2003 | 26.51 | 26.86 | 26.50 | 26.67 | 163,289 | +0.03(+0.12%) |
Dec 10, 2003 | 26.79 | 26.88 | 26.63 | 26.64 | 134,511 | -0.11(-0.42%) |
Dec 09, 2003 | 26.83 | 26.96 | 26.79 | 26.75 | 238,018 | -0.07(-0.26%) |
Dec 08, 2003 | 27.39 | 27.39 | 26.79 | 26.82 | 202,244 | -0.50(-1.82%) |
Dec 05, 2003 | 27.47 | 27.47 | 27.25 | 27.32 | 112,728 | -0.15(-0.55%) |
Dec 04, 2003 | 27.56 | 27.64 | 27.32 | 27.47 | 221,005 | -0.13(-0.46%) |
Dec 03, 2003 | 27.45 | 27.74 | 27.45 | 27.59 | 191,432 | +0.28(+1.04%) |
Dec 02, 2003 | 27.21 | 27.36 | 27.21 | 27.31 | 203,357 | +0.10(+0.37%) |
Dec 01, 2003 | 26.84 | 27.23 | 26.84 | 27.21 | 317,834 | +0.48(+1.81%) |
Nov 28, 2003 | 26.68 | 26.74 | 26.64 | 26.72 | 103,506 | +0.06(+0.24%) |
Nov 26, 2003 | 26.72 | 26.77 | 26.50 | 26.66 | 105,255 | -0.10(-0.38%) |
Nov 25, 2003 | 26.60 | 26.85 | 26.60 | 26.76 | 199,382 | +0.15(+0.57%) |
Nov 24, 2003 | 26.48 | 26.62 | 26.42 | 26.61 | 179,825 | +0.18(+0.69%) |
Nov 21, 2003 | 26.42 | 26.45 | 26.42 | 26.43 | 104,301 | +0.08(+0.29%) |
Nov 20, 2003 | 26.67 | 26.67 | 26.35 | 26.35 | 130,695 | -0.39(-1.46%) |
Nov 19, 2003 | 26.86 | 26.86 | 26.64 | 26.74 | 145,800 | -0.19(-0.70%) |
Nov 18, 2003 | 26.79 | 26.98 | 26.79 | 26.93 | 176,963 | +0.10(+0.37%) |
Nov 17, 2003 | 26.69 | 26.83 | 26.62 | 26.83 | 249,625 | +0.01(+0.02%) |
Nov 14, 2003 | 27.19 | 27.32 | 26.81 | 26.82 | 172,511 | -0.22(-0.81%) |
Nov 13, 2003 | 26.90 | 27.10 | 26.77 | 27.04 | 358,378 | +0.06(+0.23%) |
Nov 12, 2003 | 26.64 | 27.02 | 26.64 | 26.98 | 286,830 | +0.40(+1.49%) |
Nov 11, 2003 | 26.86 | 26.98 | 26.42 | 26.59 | 238,972 | -0.30(-1.12%) |
Nov 10, 2003 | 27.04 | 27.04 | 26.59 | 26.89 | 356,470 | -0.04(-0.14%) |
Nov 07, 2003 | 26.93 | 27.13 | 26.93 | 26.93 | 194,930 | +0.08(+0.30%) |
Nov 06, 2003 | 26.67 | 26.89 | 26.66 | 26.84 | 200,495 | +0.18(+0.66%) |
Nov 05, 2003 | 26.50 | 26.70 | 26.59 | 26.67 | 222,436 | +0.00(+0.00%) |
Nov 04, 2003 | 26.50 | 26.80 | 26.50 | 26.67 | 200,633 | +0.25(+0.93%) |
Nov 03, 2003 | 25.79 | 26.48 | 25.87 | 26.42 | 187,823 | +0.64(+2.46%) |
Oct 31, 2003 | 25.77 | 25.82 | 25.69 | 25.79 | 216,553 | +0.09(+0.34%) |
Oct 30, 2003 | 25.55 | 25.78 | 25.55 | 25.70 | 185,867 | +0.07(+0.27%) |
Oct 29, 2003 | 25.41 | 25.70 | 25.41 | 25.63 | 493,526 | +0.19(+0.74%) |
Oct 28, 2003 | 25.25 | 25.47 | 25.25 | 25.44 | 314,495 | +0.21(+0.85%) |
Oct 27, 2003 | 24.72 | 25.39 | 24.72 | 25.23 | 198,746 | +0.51(+2.06%) |
Oct 24, 2003 | 24.55 | 24.96 | 24.45 | 24.72 | 266,160 | +0.16(+0.67%) |
Oct 23, 2003 | 23.24 | 24.70 | 23.24 | 24.55 | 285,081 | +1.31(+5.66%) |
Oct 22, 2003 | 23.68 | 23.72 | 23.05 | 23.24 | 269,340 | -0.53(-2.25%) |
Oct 21, 2003 | 23.99 | 23.99 | 23.74 | 23.77 | 155,021 | -0.22(-0.92%) |
Oct 20, 2003 | 24.10 | 24.15 | 24.10 | 23.99 | 111,933 | -0.17(-0.70%) |
Oct 17, 2003 | 24.34 | 24.40 | 24.03 | 24.16 | 229,909 | -0.16(-0.67%) |
Oct 16, 2003 | 24.20 | 24.35 | 24.08 | 24.33 | 79,339 | +0.13(+0.55%) |
Oct 15, 2003 | 24.45 | 24.45 | 24.18 | 24.20 | 180,461 | -0.24(-0.98%) |
Oct 14, 2003 | 24.50 | 24.50 | 24.28 | 24.43 | 150,411 | -0.02(-0.08%) |
Oct 13, 2003 | 24.31 | 24.45 | 24.38 | 24.45 | 96,988 | +0.14(+0.59%) |
Oct 10, 2003 | 24.47 | 24.48 | 24.34 | 24.31 | 105,255 | -0.13(-0.51%) |
Oct 09, 2003 | 24.28 | 24.51 | 24.28 | 24.43 | 225,934 | +0.23(+0.96%) |
Oct 08, 2003 | 24.25 | 24.30 | 24.15 | 24.20 | 131,172 | -0.04(-0.18%) |
Oct 07, 2003 | 24.02 | 24.21 | 23.84 | 24.25 | 214,804 | +0.23(+0.94%) |
Oct 06, 2003 | 23.60 | 24.03 | 23.60 | 24.02 | 138,963 | +0.46(+1.95%) |
Oct 03, 2003 | 23.59 | 23.67 | 23.52 | 23.56 | 242,311 | +0.20(+0.86%) |
Oct 02, 2003 | 23.49 | 23.60 | 23.39 | 23.36 | 137,055 | -0.01(-0.03%) |