Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.35 | 27.50 | 27.08 | 27.45 | 182,341 | +0.16(+0.60%) |
Dec 30, 2003 | 27.13 | 27.96 | 27.13 | 27.28 | 200,193 | +0.09(+0.31%) |
Dec 29, 2003 | 27.07 | 27.24 | 27.03 | 27.20 | 121,916 | +0.13(+0.48%) |
Dec 26, 2003 | 26.94 | 27.10 | 26.94 | 27.07 | 37,383 | +0.13(+0.49%) |
Dec 24, 2003 | 26.90 | 27.00 | 26.80 | 26.94 | 64,239 | +0.03(+0.12%) |
Dec 23, 2003 | 26.83 | 26.97 | 26.71 | 26.90 | 287,168 | +0.09(+0.32%) |
Dec 22, 2003 | 26.86 | 26.90 | 26.77 | 26.82 | 325,162 | -0.05(-0.17%) |
Dec 19, 2003 | 26.94 | 26.96 | 26.74 | 26.86 | 197,905 | -0.07(-0.27%) |
Dec 18, 2003 | 26.74 | 27.07 | 26.64 | 26.94 | 337,674 | +0.10(+0.37%) |
Dec 17, 2003 | 26.94 | 26.94 | 26.67 | 26.84 | 234,831 | +0.07(+0.25%) |
Dec 16, 2003 | 26.87 | 26.92 | 26.62 | 26.77 | 303,953 | -0.24(-0.90%) |
Dec 15, 2003 | 27.53 | 27.53 | 27.09 | 27.01 | 344,541 | -0.38(-1.39%) |
Dec 12, 2003 | 27.42 | 27.42 | 27.11 | 27.39 | 233,457 | -0.01(-0.02%) |
Dec 11, 2003 | 26.78 | 27.59 | 26.78 | 27.40 | 261,076 | +0.58(+2.18%) |
Dec 10, 2003 | 26.94 | 27.04 | 26.77 | 26.82 | 225,370 | -0.15(-0.56%) |
Dec 09, 2003 | 26.64 | 27.52 | 26.64 | 26.97 | 528,560 | +0.36(+1.35%) |
Dec 08, 2003 | 26.61 | 26.71 | 26.10 | 26.61 | 264,585 | +0.11(+0.42%) |
Dec 05, 2003 | 26.48 | 26.71 | 26.44 | 26.50 | 137,480 | -0.17(-0.64%) |
Dec 04, 2003 | 27.14 | 27.16 | 26.54 | 26.67 | 302,884 | -0.45(-1.67%) |
Dec 03, 2003 | 27.31 | 27.39 | 27.16 | 27.12 | 435,940 | -0.03(-0.10%) |
Dec 02, 2003 | 27.13 | 27.41 | 27.11 | 27.15 | 469,662 | +0.07(+0.24%) |
Dec 01, 2003 | 26.67 | 27.12 | 26.67 | 27.08 | 312,192 | +0.41(+1.52%) |
Nov 28, 2003 | 26.54 | 26.75 | 26.51 | 26.67 | 98,723 | +0.18(+0.69%) |
Nov 26, 2003 | 26.51 | 26.51 | 26.23 | 26.49 | 146,483 | +0.01(+0.02%) |
Nov 25, 2003 | 25.89 | 26.50 | 25.89 | 26.48 | 236,204 | +0.60(+2.30%) |
Nov 24, 2003 | 25.72 | 26.02 | 25.69 | 25.89 | 201,414 | +0.26(+1.02%) |
Nov 21, 2003 | 25.59 | 25.75 | 25.56 | 25.62 | 116,576 | +0.16(+0.64%) |
Nov 20, 2003 | 25.85 | 25.92 | 25.45 | 25.46 | 461,727 | -0.39(-1.50%) |
Nov 19, 2003 | 25.72 | 25.85 | 25.45 | 25.85 | 219,877 | +0.15(+0.59%) |
Nov 18, 2003 | 26.08 | 26.18 | 25.70 | 25.70 | 266,721 | -0.45(-1.70%) |
Nov 17, 2003 | 26.25 | 26.29 | 25.86 | 26.14 | 660,701 | -0.26(-0.97%) |
Nov 14, 2003 | 25.99 | 26.61 | 25.99 | 26.40 | 628,505 | +0.37(+1.41%) |
Nov 13, 2003 | 25.89 | 26.17 | 25.61 | 26.03 | 749,506 | +0.27(+1.04%) |
Nov 12, 2003 | 25.49 | 25.64 | 25.41 | 25.76 | 223,844 | +0.54(+2.16%) |
Nov 11, 2003 | 25.26 | 25.36 | 25.02 | 25.22 | 396,878 | -0.18(-0.70%) |
Nov 10, 2003 | 25.82 | 25.82 | 25.37 | 25.40 | 502,621 | -0.43(-1.65%) |
Nov 07, 2003 | 25.09 | 25.82 | 25.02 | 25.82 | 1,128,532 | +0.67(+2.66%) |
Nov 06, 2003 | 24.09 | 25.07 | 24.09 | 25.15 | 811,456 | +1.01(+4.18%) |
Nov 05, 2003 | 24.31 | 24.18 | 24.08 | 24.14 | 155,791 | +0.03(+0.11%) |
Nov 04, 2003 | 24.31 | 24.31 | 24.12 | 24.12 | 182,188 | -0.22(-0.92%) |
Nov 03, 2003 | 24.18 | 24.58 | 24.16 | 24.34 | 248,899 | +0.22(+0.92%) |
Oct 31, 2003 | 23.92 | 23.95 | 23.90 | 24.12 | 149,077 | +0.22(+0.90%) |
Oct 30, 2003 | 24.12 | 24.16 | 23.72 | 23.90 | 142,516 | -0.20(-0.84%) |
Oct 29, 2003 | 24.00 | 24.17 | 23.94 | 24.10 | 92,925 | +0.13(+0.55%) |
Oct 28, 2003 | 23.69 | 24.03 | 23.58 | 23.97 | 299,528 | +0.44(+1.87%) |
Oct 27, 2003 | 23.43 | 23.66 | 23.40 | 23.53 | 199,125 | +0.18(+0.76%) |
Oct 24, 2003 | 23.55 | 23.55 | 23.13 | 23.36 | 225,981 | -0.19(-0.81%) |
Oct 23, 2003 | 23.41 | 23.57 | 23.38 | 23.55 | 406,949 | -0.03(-0.11%) |
Oct 22, 2003 | 23.66 | 23.71 | 23.49 | 23.57 | 252,531 | -0.23(-0.96%) |
Oct 21, 2003 | 24.13 | 24.13 | 23.71 | 23.80 | 399,930 | -0.24(-0.98%) |
Oct 20, 2003 | 24.38 | 24.38 | 23.99 | 24.04 | 657,191 | -0.40(-1.64%) |
Oct 17, 2003 | 24.93 | 24.93 | 24.41 | 24.44 | 190,886 | -0.48(-1.92%) |
Oct 16, 2003 | 25.00 | 25.11 | 24.89 | 24.92 | 168,608 | -0.10(-0.42%) |
Oct 15, 2003 | 24.18 | 25.14 | 24.18 | 25.02 | 809,168 | +0.51(+2.09%) |
Oct 14, 2003 | 24.31 | 24.56 | 24.14 | 24.51 | 447,232 | +0.14(+0.56%) |
Oct 13, 2003 | 24.18 | 24.45 | 24.30 | 24.37 | 258,176 | +0.19(+0.79%) |
Oct 10, 2003 | 25.03 | 25.03 | 24.03 | 24.18 | 708,918 | -0.85(-3.38%) |
Oct 09, 2003 | 24.60 | 25.18 | 24.60 | 25.03 | 276,029 | +0.59(+2.41%) |
Oct 08, 2003 | 24.45 | 24.58 | 24.35 | 24.44 | 215,452 | -0.03(-0.11%) |
Oct 07, 2003 | 24.54 | 24.54 | 24.12 | 24.46 | 557,247 | -0.31(-1.24%) |
Oct 06, 2003 | 24.50 | 24.77 | 24.39 | 24.77 | 155,486 | +0.33(+1.34%) |
Oct 03, 2003 | 24.43 | 24.51 | 24.29 | 24.45 | 238,035 | +0.18(+0.73%) |
Oct 02, 2003 | 24.02 | 24.27 | 24.00 | 24.27 | 158,995 | +0.56(+2.35%) |