Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.10 | 24.15 | 23.80 | 24.00 | 144,500 | +0.00(+0.02%) |
Dec 30, 2003 | 23.95 | 24.09 | 23.85 | 24.00 | 235,800 | -0.05(-0.23%) |
Dec 29, 2003 | 23.88 | 24.29 | 23.80 | 24.05 | 227,900 | +0.28(+1.18%) |
Dec 26, 2003 | 23.80 | 23.82 | 23.69 | 23.77 | 93,000 | +0.03(+0.13%) |
Dec 24, 2003 | 23.70 | 23.98 | 23.62 | 23.75 | 137,000 | +0.25(+1.04%) |
Dec 23, 2003 | 23.34 | 23.53 | 23.07 | 23.50 | 262,300 | +0.07(+0.32%) |
Dec 22, 2003 | 23.43 | 23.57 | 23.20 | 23.43 | 255,400 | +0.07(+0.30%) |
Dec 19, 2003 | 23.35 | 23.55 | 23.25 | 23.36 | 175,500 | -0.05(-0.23%) |
Dec 18, 2003 | 23.57 | 23.57 | 23.23 | 23.41 | 234,700 | -0.06(-0.26%) |
Dec 17, 2003 | 23.35 | 23.62 | 23.30 | 23.47 | 125,300 | +0.05(+0.23%) |
Dec 16, 2003 | 23.56 | 23.64 | 23.08 | 23.41 | 255,500 | -0.02(-0.09%) |
Dec 15, 2003 | 24.00 | 24.00 | 23.45 | 23.43 | 204,100 | -0.52(-2.15%) |
Dec 12, 2003 | 23.92 | 23.95 | 23.65 | 23.95 | 189,100 | +0.02(+0.10%) |
Dec 11, 2003 | 22.89 | 24.00 | 22.89 | 23.93 | 356,800 | +1.07(+4.70%) |
Dec 10, 2003 | 23.21 | 23.23 | 22.82 | 22.85 | 215,600 | -0.49(-2.10%) |
Dec 09, 2003 | 23.96 | 23.96 | 23.26 | 23.34 | 173,800 | -0.45(-1.89%) |
Dec 08, 2003 | 23.57 | 23.79 | 23.43 | 23.79 | 210,600 | +0.23(+0.98%) |
Dec 05, 2003 | 23.60 | 23.70 | 23.42 | 23.56 | 177,800 | -0.03(-0.13%) |
Dec 04, 2003 | 23.85 | 23.90 | 23.32 | 23.59 | 242,600 | -0.32(-1.34%) |
Dec 03, 2003 | 24.37 | 24.37 | 23.87 | 23.91 | 360,300 | -0.57(-2.31%) |
Dec 02, 2003 | 23.40 | 24.48 | 23.40 | 24.48 | 740,800 | +1.20(+5.13%) |
Dec 01, 2003 | 22.96 | 23.45 | 22.96 | 23.28 | 138,400 | +0.31(+1.35%) |
Nov 28, 2003 | 22.90 | 23.08 | 22.82 | 22.97 | 44,800 | +0.10(+0.44%) |
Nov 26, 2003 | 23.04 | 23.05 | 22.62 | 22.87 | 224,000 | -0.05(-0.22%) |
Nov 25, 2003 | 23.40 | 23.59 | 22.91 | 22.92 | 555,700 | -0.48(-2.05%) |
Nov 24, 2003 | 22.75 | 23.62 | 22.48 | 23.40 | 533,300 | +1.06(+4.77%) |
Nov 21, 2003 | 22.02 | 22.41 | 22.00 | 22.34 | 423,900 | +0.35(+1.59%) |
Nov 20, 2003 | 21.38 | 22.07 | 21.38 | 21.98 | 495,200 | +0.66(+3.12%) |
Nov 19, 2003 | 21.20 | 21.45 | 20.93 | 21.32 | 278,000 | +0.26(+1.23%) |
Nov 18, 2003 | 21.37 | 21.43 | 21.06 | 21.06 | 261,000 | -0.27(-1.24%) |
Nov 17, 2003 | 21.36 | 21.37 | 21.15 | 21.32 | 305,200 | -0.18(-0.81%) |
Nov 14, 2003 | 21.79 | 21.98 | 21.50 | 21.50 | 290,800 | -0.29(-1.31%) |
Nov 13, 2003 | 21.90 | 21.90 | 21.69 | 21.79 | 356,800 | -0.07(-0.30%) |
Nov 12, 2003 | 21.80 | 21.80 | 21.60 | 21.85 | 471,800 | +0.12(+0.53%) |
Nov 11, 2003 | 21.93 | 22.07 | 21.76 | 21.73 | 287,300 | -0.19(-0.87%) |
Nov 10, 2003 | 22.32 | 22.40 | 21.86 | 21.93 | 334,800 | -0.46(-2.08%) |
Nov 07, 2003 | 22.95 | 23.09 | 22.39 | 22.39 | 352,800 | -0.51(-2.23%) |
Nov 06, 2003 | 22.93 | 22.98 | 22.55 | 22.90 | 228,700 | +0.14(+0.64%) |
Nov 05, 2003 | 23.02 | 23.13 | 22.36 | 22.75 | 334,100 | -0.21(-0.94%) |
Nov 04, 2003 | 23.02 | 23.13 | 22.97 | 22.97 | 224,122 | +0.11(+0.50%) |
Nov 03, 2003 | 23.16 | 23.32 | 22.59 | 22.86 | 419,380 | -0.30(-1.32%) |
Oct 31, 2003 | 22.35 | 23.27 | 22.05 | 23.16 | 966,300 | +1.09(+4.92%) |
Oct 30, 2003 | 24.64 | 24.97 | 21.62 | 22.07 | 1,897,800 | -2.37(-9.70%) |
Oct 29, 2003 | 24.85 | 24.85 | 24.23 | 24.45 | 344,400 | -0.41(-1.63%) |
Oct 28, 2003 | 24.43 | 24.85 | 24.43 | 24.85 | 116,500 | +0.53(+2.18%) |
Oct 27, 2003 | 24.00 | 24.37 | 23.98 | 24.32 | 237,200 | +0.32(+1.31%) |
Oct 24, 2003 | 24.05 | 24.08 | 23.66 | 24.00 | 121,200 | -0.12(-0.50%) |
Oct 23, 2003 | 24.10 | 24.30 | 24.03 | 24.12 | 101,800 | -0.04(-0.17%) |
Oct 22, 2003 | 24.20 | 24.23 | 23.96 | 24.16 | 125,600 | -0.04(-0.14%) |
Oct 21, 2003 | 24.13 | 24.21 | 24.00 | 24.20 | 113,200 | -0.03(-0.10%) |
Oct 20, 2003 | 24.27 | 24.30 | 24.11 | 24.23 | 116,500 | +0.07(+0.27%) |
Oct 17, 2003 | 24.68 | 24.70 | 24.00 | 24.16 | 98,900 | -0.36(-1.49%) |
Oct 16, 2003 | 24.36 | 24.57 | 24.41 | 24.52 | 100,600 | +0.16(+0.68%) |
Oct 15, 2003 | 24.80 | 24.80 | 24.23 | 24.36 | 106,900 | -0.33(-1.34%) |
Oct 14, 2003 | 24.75 | 24.85 | 24.62 | 24.69 | 173,800 | +0.07(+0.26%) |
Oct 13, 2003 | 24.07 | 24.62 | 24.15 | 24.62 | 154,400 | +0.55(+2.28%) |
Oct 10, 2003 | 24.12 | 24.23 | 23.99 | 24.07 | 147,800 | +0.10(+0.42%) |
Oct 09, 2003 | 24.20 | 24.20 | 23.78 | 23.98 | 232,100 | -0.11(-0.48%) |
Oct 08, 2003 | 24.05 | 24.20 | 24.05 | 24.09 | 153,300 | +0.11(+0.46%) |
Oct 07, 2003 | 24.00 | 24.02 | 23.80 | 23.98 | 132,300 | -0.02(-0.08%) |
Oct 06, 2003 | 23.64 | 24.10 | 23.64 | 24.00 | 163,700 | +0.43(+1.80%) |
Oct 03, 2003 | 23.77 | 23.87 | 23.55 | 23.57 | 220,900 | +0.02(+0.11%) |
Oct 02, 2003 | 23.74 | 23.81 | 23.50 | 23.55 | 180,900 | -0.18(-0.78%) |