Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.05 | 26.22 | 25.95 | 26.00 | 168,236 | +0.01(+0.02%) |
Dec 30, 2003 | 25.95 | 26.02 | 25.84 | 25.99 | 235,655 | +0.10(+0.40%) |
Dec 29, 2003 | 25.81 | 26.08 | 25.87 | 25.89 | 199,137 | +0.08(+0.30%) |
Dec 26, 2003 | 25.82 | 25.89 | 25.78 | 25.81 | 36,206 | -0.05(-0.20%) |
Dec 24, 2003 | 26.02 | 26.02 | 25.83 | 25.86 | 54,934 | -0.09(-0.35%) |
Dec 23, 2003 | 25.96 | 25.98 | 25.73 | 25.95 | 150,289 | -0.03(-0.12%) |
Dec 22, 2003 | 25.92 | 25.98 | 25.85 | 25.98 | 251,730 | +0.13(+0.50%) |
Dec 19, 2003 | 26.21 | 26.21 | 25.83 | 25.85 | 249,857 | -0.29(-1.10%) |
Dec 18, 2003 | 25.83 | 26.12 | 25.82 | 26.14 | 260,313 | +0.38(+1.49%) |
Dec 17, 2003 | 25.82 | 25.84 | 25.62 | 25.76 | 194,611 | -0.02(-0.07%) |
Dec 16, 2003 | 25.92 | 25.92 | 25.59 | 25.78 | 147,323 | -0.04(-0.17%) |
Dec 15, 2003 | 26.08 | 26.27 | 26.01 | 25.82 | 413,724 | -0.06(-0.22%) |
Dec 12, 2003 | 25.63 | 25.89 | 25.54 | 25.88 | 208,500 | +0.22(+0.85%) |
Dec 11, 2003 | 24.99 | 25.66 | 24.99 | 25.66 | 343,495 | +0.56(+2.22%) |
Dec 10, 2003 | 25.46 | 25.66 | 24.95 | 25.11 | 481,143 | -0.36(-1.41%) |
Dec 09, 2003 | 25.98 | 25.98 | 25.44 | 25.46 | 410,915 | -0.52(-2.00%) |
Dec 08, 2003 | 25.73 | 26.04 | 25.73 | 25.98 | 203,506 | +0.19(+0.75%) |
Dec 05, 2003 | 25.60 | 25.87 | 25.59 | 25.79 | 139,988 | +0.17(+0.68%) |
Dec 04, 2003 | 25.76 | 25.88 | 25.59 | 25.62 | 217,708 | -0.15(-0.57%) |
Dec 03, 2003 | 25.88 | 26.00 | 25.75 | 25.77 | 201,165 | -0.28(-1.08%) |
Dec 02, 2003 | 26.27 | 26.30 | 25.98 | 26.05 | 236,748 | -0.22(-0.85%) |
Dec 01, 2003 | 25.91 | 26.27 | 25.89 | 26.27 | 202,726 | +0.53(+2.04%) |
Nov 28, 2003 | 25.89 | 25.89 | 25.75 | 25.75 | 76,159 | -0.08(-0.30%) |
Nov 26, 2003 | 25.80 | 25.82 | 25.69 | 25.82 | 225,667 | -0.17(-0.64%) |
Nov 25, 2003 | 25.75 | 25.99 | 25.74 | 25.99 | 179,316 | +0.20(+0.77%) |
Nov 24, 2003 | 25.33 | 25.79 | 25.33 | 25.79 | 179,941 | +0.49(+1.95%) |
Nov 21, 2003 | 25.09 | 25.31 | 25.09 | 25.30 | 183,062 | +0.25(+1.00%) |
Nov 20, 2003 | 25.30 | 25.34 | 25.05 | 25.05 | 150,913 | -0.29(-1.16%) |
Nov 19, 2003 | 25.21 | 25.44 | 25.14 | 25.34 | 152,786 | +0.13(+0.53%) |
Nov 18, 2003 | 25.29 | 25.29 | 25.17 | 25.21 | 135,151 | -0.09(-0.35%) |
Nov 17, 2003 | 24.95 | 25.30 | 24.95 | 25.30 | 375,020 | +0.17(+0.66%) |
Nov 14, 2003 | 25.57 | 25.62 | 25.07 | 25.13 | 218,957 | -0.40(-1.56%) |
Nov 13, 2003 | 25.41 | 25.62 | 25.35 | 25.53 | 215,991 | +0.12(+0.45%) |
Nov 12, 2003 | 25.09 | 25.44 | 25.08 | 25.41 | 191,333 | +0.30(+1.20%) |
Nov 11, 2003 | 24.98 | 25.16 | 24.87 | 25.11 | 215,055 | +0.21(+0.82%) |
Nov 10, 2003 | 25.44 | 25.44 | 24.80 | 24.91 | 288,093 | -0.49(-1.92%) |
Nov 07, 2003 | 25.57 | 25.64 | 25.37 | 25.39 | 491,287 | -0.04(-0.18%) |
Nov 06, 2003 | 25.07 | 25.44 | 25.02 | 25.44 | 545,442 | +0.33(+1.33%) |
Nov 05, 2003 | 24.93 | 25.13 | 24.84 | 25.11 | 189,929 | +0.06(+0.26%) |
Nov 04, 2003 | 24.94 | 25.12 | 24.87 | 25.04 | 247,521 | +0.17(+0.67%) |
Nov 03, 2003 | 24.89 | 24.94 | 24.77 | 24.87 | 298,081 | +0.04(+0.16%) |
Oct 31, 2003 | 24.35 | 24.80 | 24.35 | 24.84 | 304,948 | +0.33(+1.33%) |
Oct 30, 2003 | 24.53 | 24.62 | 24.48 | 24.51 | 178,536 | -0.05(-0.21%) |
Oct 29, 2003 | 24.54 | 24.56 | 24.37 | 24.56 | 152,942 | -0.06(-0.26%) |
Oct 28, 2003 | 24.55 | 24.64 | 24.35 | 24.62 | 169,641 | +0.12(+0.47%) |
Oct 27, 2003 | 24.39 | 24.73 | 24.37 | 24.51 | 572,441 | +0.17(+0.71%) |
Oct 24, 2003 | 24.48 | 24.48 | 24.13 | 24.34 | 337,721 | -0.22(-0.89%) |
Oct 23, 2003 | 24.35 | 24.71 | 24.14 | 24.55 | 211,310 | -0.03(-0.13%) |
Oct 22, 2003 | 24.89 | 24.97 | 24.45 | 24.59 | 174,010 | -0.38(-1.51%) |
Oct 21, 2003 | 25.23 | 25.23 | 24.87 | 24.96 | 246,112 | -0.28(-1.09%) |
Oct 20, 2003 | 25.16 | 25.33 | 25.16 | 25.24 | 354,420 | +0.13(+0.54%) |
Oct 17, 2003 | 25.39 | 25.39 | 24.97 | 25.11 | 148,260 | -0.22(-0.86%) |
Oct 16, 2003 | 25.28 | 25.52 | 25.10 | 25.32 | 215,991 | +0.29(+1.15%) |
Oct 15, 2003 | 25.47 | 25.50 | 24.96 | 25.03 | 218,488 | -0.41(-1.61%) |
Oct 14, 2003 | 25.35 | 25.59 | 25.32 | 25.44 | 170,421 | +0.10(+0.38%) |
Oct 13, 2003 | 24.99 | 25.35 | 24.95 | 25.35 | 75,378 | +0.36(+1.44%) |
Oct 10, 2003 | 24.87 | 25.01 | 24.80 | 24.99 | 256,568 | +0.08(+0.31%) |
Oct 09, 2003 | 25.02 | 25.46 | 24.87 | 24.91 | 213,807 | -0.05(-0.21%) |
Oct 08, 2003 | 24.67 | 25.09 | 24.67 | 24.96 | 533,893 | +0.42(+1.72%) |
Oct 07, 2003 | 24.41 | 24.54 | 24.38 | 24.54 | 311,190 | +0.13(+0.53%) |
Oct 06, 2003 | 24.35 | 24.46 | 24.29 | 24.41 | 221,142 | +0.16(+0.66%) |
Oct 03, 2003 | 24.36 | 24.41 | 24.19 | 24.25 | 231,442 | +0.07(+0.29%) |
Oct 02, 2003 | 24.20 | 24.24 | 24.12 | 24.18 | 158,248 | -0.24(-1.00%) |