Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.33 | 25.46 | 24.38 | 24.48 | 314,322 | -0.74(-2.94%) |
Dec 30, 2003 | 24.91 | 25.52 | 24.69 | 25.23 | 214,645 | +0.27(+1.06%) |
Dec 29, 2003 | 24.96 | 25.06 | 24.43 | 24.96 | 263,272 | +0.17(+0.70%) |
Dec 26, 2003 | 25.05 | 25.21 | 24.61 | 24.79 | 90,590 | -0.20(-0.81%) |
Dec 24, 2003 | 24.76 | 25.23 | 24.57 | 24.99 | 222,458 | +0.23(+0.92%) |
Dec 23, 2003 | 23.89 | 24.78 | 23.86 | 24.76 | 534,234 | +0.99(+4.16%) |
Dec 22, 2003 | 23.30 | 23.87 | 23.16 | 23.77 | 340,933 | -0.10(-0.42%) |
Dec 19, 2003 | 23.37 | 23.87 | 22.94 | 23.87 | 507,757 | +0.38(+1.60%) |
Dec 18, 2003 | 23.43 | 23.75 | 23.18 | 23.49 | 253,693 | +0.31(+1.34%) |
Dec 17, 2003 | 22.52 | 23.43 | 22.16 | 23.18 | 396,753 | +0.64(+2.85%) |
Dec 16, 2003 | 22.07 | 22.72 | 21.42 | 22.54 | 456,008 | +0.23(+1.03%) |
Dec 15, 2003 | 23.22 | 23.59 | 22.14 | 22.31 | 374,434 | -0.60(-2.60%) |
Dec 12, 2003 | 23.08 | 23.12 | 22.61 | 22.91 | 128,812 | -0.22(-0.95%) |
Dec 11, 2003 | 22.82 | 23.36 | 22.61 | 23.13 | 233,094 | +0.38(+1.65%) |
Dec 10, 2003 | 23.15 | 23.59 | 22.21 | 22.75 | 415,862 | -0.19(-0.84%) |
Dec 09, 2003 | 23.48 | 23.52 | 22.83 | 22.94 | 210,035 | -0.49(-2.11%) |
Dec 08, 2003 | 23.04 | 23.99 | 22.74 | 23.44 | 460,604 | +0.05(+0.20%) |
Dec 05, 2003 | 23.97 | 23.86 | 23.15 | 23.39 | 541,575 | -0.58(-2.41%) |
Dec 04, 2003 | 25.59 | 25.64 | 21.75 | 23.97 | 1,465,554 | -0.57(-2.31%) |
Dec 03, 2003 | 24.81 | 25.13 | 24.50 | 24.54 | 1,232,595 | -0.19(-0.78%) |
Dec 02, 2003 | 25.28 | 25.51 | 24.68 | 24.73 | 876,498 | -0.60(-2.35%) |
Dec 01, 2003 | 26.33 | 26.55 | 25.28 | 25.33 | 1,205,371 | -0.93(-3.56%) |
Nov 28, 2003 | 26.05 | 26.26 | 25.87 | 26.26 | 198,044 | +0.32(+1.24%) |
Nov 26, 2003 | 26.47 | 26.47 | 25.41 | 25.94 | 258,067 | -0.47(-1.77%) |
Nov 25, 2003 | 26.55 | 26.57 | 26.10 | 26.41 | 329,754 | +0.27(+1.02%) |
Nov 24, 2003 | 25.74 | 26.56 | 25.68 | 26.14 | 584,740 | +0.49(+1.93%) |
Nov 21, 2003 | 25.74 | 25.86 | 25.27 | 25.65 | 210,949 | -0.09(-0.36%) |
Nov 20, 2003 | 25.90 | 26.20 | 25.47 | 25.74 | 310,675 | -0.26(-0.99%) |
Nov 19, 2003 | 26.23 | 26.32 | 25.82 | 25.99 | 343,146 | -0.12(-0.46%) |
Nov 18, 2003 | 26.79 | 27.16 | 25.97 | 26.11 | 271,147 | -0.71(-2.66%) |
Nov 17, 2003 | 26.53 | 26.90 | 26.19 | 26.83 | 592,574 | -0.48(-1.74%) |
Nov 14, 2003 | 28.16 | 28.74 | 27.18 | 27.30 | 346,844 | -0.86(-3.06%) |
Nov 13, 2003 | 27.08 | 28.59 | 25.96 | 28.17 | 791,249 | +0.51(+1.85%) |
Nov 12, 2003 | 27.40 | 28.22 | 27.40 | 27.65 | 367,577 | +0.22(+0.80%) |
Nov 11, 2003 | 27.44 | 27.73 | 27.19 | 27.43 | 205,506 | -0.07(-0.27%) |
Nov 10, 2003 | 28.32 | 28.46 | 27.19 | 27.51 | 387,043 | -0.93(-3.25%) |
Nov 07, 2003 | 28.09 | 28.59 | 27.72 | 28.43 | 617,103 | +0.44(+1.57%) |
Nov 06, 2003 | 28.45 | 28.52 | 26.43 | 27.99 | 768,837 | -0.82(-2.83%) |
Nov 05, 2003 | 28.93 | 29.01 | 28.13 | 28.81 | 223,338 | -0.17(-0.60%) |
Nov 04, 2003 | 28.17 | 29.01 | 28.03 | 28.98 | 328,334 | +0.49(+1.74%) |
Nov 03, 2003 | 27.82 | 28.67 | 27.58 | 28.49 | 229,552 | +0.92(+3.32%) |
Oct 31, 2003 | 27.30 | 27.94 | 27.30 | 27.57 | 154,032 | +0.26(+0.94%) |
Oct 30, 2003 | 27.58 | 28.03 | 26.99 | 27.31 | 177,657 | -0.27(-0.96%) |
Oct 29, 2003 | 27.48 | 27.72 | 26.92 | 27.58 | 251,345 | -0.16(-0.59%) |
Oct 28, 2003 | 27.48 | 27.91 | 27.12 | 27.74 | 738,545 | +0.51(+1.88%) |
Oct 27, 2003 | 26.04 | 27.30 | 25.93 | 27.23 | 719,043 | +1.52(+5.91%) |
Oct 24, 2003 | 24.70 | 25.74 | 24.64 | 25.71 | 450,466 | +0.80(+3.20%) |
Oct 23, 2003 | 24.89 | 24.99 | 24.15 | 24.91 | 374,260 | -0.16(-0.66%) |
Oct 22, 2003 | 25.51 | 25.74 | 24.69 | 25.08 | 532,786 | -0.41(-1.62%) |
Oct 21, 2003 | 24.67 | 25.95 | 24.65 | 25.49 | 289,894 | +0.81(+3.27%) |
Oct 20, 2003 | 24.66 | 24.93 | 24.27 | 24.68 | 421,201 | -0.66(-2.61%) |
Oct 17, 2003 | 25.58 | 25.80 | 25.28 | 25.34 | 247,102 | -0.27(-1.07%) |
Oct 16, 2003 | 25.97 | 25.99 | 25.23 | 25.62 | 411,929 | -0.35(-1.34%) |
Oct 15, 2003 | 26.46 | 26.57 | 25.68 | 25.97 | 616,641 | -0.46(-1.73%) |
Oct 14, 2003 | 24.65 | 26.51 | 24.65 | 26.42 | 958,725 | +1.55(+6.22%) |
Oct 13, 2003 | 23.31 | 24.96 | 23.05 | 24.88 | 896,273 | +1.80(+7.78%) |
Oct 10, 2003 | 22.04 | 23.26 | 21.75 | 23.08 | 1,231,077 | +1.23(+5.62%) |
Oct 09, 2003 | 21.52 | 22.53 | 21.34 | 21.85 | 2,907,526 | +4.28(+24.34%) |
Oct 08, 2003 | 17.87 | 18.04 | 17.42 | 17.58 | 288,013 | -0.28(-1.59%) |
Oct 07, 2003 | 16.92 | 17.86 | 16.87 | 17.86 | 269,408 | +1.06(+6.33%) |
Oct 06, 2003 | 16.29 | 17.36 | 16.29 | 16.80 | 326,724 | +0.22(+1.33%) |
Oct 03, 2003 | 16.72 | 16.93 | 16.34 | 16.58 | 230,506 | +0.04(+0.22%) |
Oct 02, 2003 | 16.76 | 17.04 | 16.26 | 16.54 | 186,928 | +0.05(+0.33%) |