Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.79 | 27.84 | 27.75 | 27.80 | 264,841 | -0.16(-0.58%) |
Dec 30, 2003 | 28.07 | 28.11 | 27.75 | 27.97 | 184,122 | +0.03(+0.10%) |
Dec 29, 2003 | 27.87 | 28.10 | 27.73 | 27.94 | 232,611 | +0.32(+1.14%) |
Dec 26, 2003 | 27.48 | 27.84 | 27.48 | 27.62 | 49,335 | +0.11(+0.42%) |
Dec 24, 2003 | 27.67 | 27.84 | 27.45 | 27.51 | 137,414 | -0.13(-0.48%) |
Dec 23, 2003 | 27.49 | 27.68 | 27.41 | 27.64 | 592,035 | +0.27(+0.98%) |
Dec 22, 2003 | 27.33 | 27.61 | 27.27 | 27.37 | 603,722 | +0.08(+0.28%) |
Dec 19, 2003 | 26.91 | 27.41 | 26.87 | 27.30 | 808,246 | +0.53(+1.97%) |
Dec 18, 2003 | 26.50 | 26.91 | 26.46 | 26.77 | 1,138,618 | +0.57(+2.19%) |
Dec 17, 2003 | 25.26 | 26.20 | 25.21 | 26.20 | 1,706,881 | +1.13(+4.50%) |
Dec 16, 2003 | 25.13 | 25.13 | 24.90 | 25.07 | 396,429 | +0.10(+0.38%) |
Dec 15, 2003 | 24.95 | 25.17 | 24.83 | 24.97 | 491,052 | +0.00(+0.00%) |
Dec 12, 2003 | 24.96 | 25.07 | 24.84 | 24.97 | 539,792 | -0.38(-1.51%) |
Dec 11, 2003 | 24.83 | 25.46 | 24.76 | 25.36 | 430,446 | +0.28(+1.11%) |
Dec 10, 2003 | 24.97 | 25.12 | 24.84 | 25.08 | 427,527 | +0.04(+0.15%) |
Dec 09, 2003 | 25.27 | 25.36 | 25.02 | 25.04 | 288,522 | -0.08(-0.30%) |
Dec 08, 2003 | 24.87 | 25.26 | 24.85 | 25.12 | 313,295 | +0.57(+2.34%) |
Dec 05, 2003 | 24.51 | 24.71 | 24.38 | 24.54 | 113,060 | +0.03(+0.12%) |
Dec 04, 2003 | 24.44 | 24.63 | 24.30 | 24.51 | 185,345 | +0.05(+0.20%) |
Dec 03, 2003 | 24.40 | 24.57 | 24.35 | 24.47 | 309,544 | +0.16(+0.67%) |
Dec 02, 2003 | 24.07 | 24.40 | 24.07 | 24.30 | 333,695 | +0.33(+1.36%) |
Dec 01, 2003 | 24.17 | 24.17 | 23.92 | 23.98 | 197,453 | +0.06(+0.24%) |
Nov 28, 2003 | 23.86 | 24.03 | 23.79 | 23.92 | 79,920 | +0.04(+0.16%) |
Nov 26, 2003 | 23.61 | 23.92 | 23.60 | 23.88 | 275,365 | +0.31(+1.30%) |
Nov 25, 2003 | 23.97 | 24.15 | 23.50 | 23.58 | 447,363 | -0.42(-1.75%) |
Nov 24, 2003 | 23.74 | 24.00 | 23.59 | 24.00 | 330,706 | +0.12(+0.52%) |
Nov 21, 2003 | 23.32 | 23.94 | 23.51 | 23.87 | 588,303 | +0.55(+2.38%) |
Nov 20, 2003 | 23.51 | 23.63 | 23.19 | 23.32 | 532,833 | -0.22(-0.93%) |
Nov 19, 2003 | 23.73 | 23.76 | 23.40 | 23.54 | 530,798 | -0.42(-1.76%) |
Nov 18, 2003 | 24.47 | 24.47 | 23.53 | 23.96 | 1,611,749 | -0.89(-3.58%) |
Nov 17, 2003 | 24.71 | 24.91 | 24.61 | 24.85 | 725,824 | +0.30(+1.21%) |
Nov 14, 2003 | 24.49 | 24.79 | 24.30 | 24.55 | 582,281 | +0.35(+1.46%) |
Nov 13, 2003 | 23.75 | 24.25 | 23.68 | 24.20 | 826,083 | +0.74(+3.14%) |
Nov 12, 2003 | 23.33 | 23.70 | 23.27 | 23.46 | 419,690 | +0.50(+2.17%) |
Nov 11, 2003 | 22.92 | 23.16 | 22.68 | 22.96 | 368,408 | +0.15(+0.67%) |
Nov 10, 2003 | 22.99 | 23.18 | 22.77 | 22.81 | 410,375 | -0.04(-0.17%) |
Nov 07, 2003 | 22.96 | 23.15 | 22.68 | 22.85 | 189,342 | -0.11(-0.50%) |
Nov 06, 2003 | 22.70 | 23.36 | 22.59 | 22.96 | 1,082,011 | -0.11(-0.50%) |
Nov 05, 2003 | 22.63 | 23.17 | 22.49 | 23.08 | 2,018,543 | +1.00(+4.51%) |
Nov 04, 2003 | 21.52 | 22.23 | 21.43 | 22.08 | 1,281,098 | +0.79(+3.73%) |
Nov 03, 2003 | 21.77 | 21.78 | 21.28 | 21.29 | 1,336,102 | -0.60(-2.75%) |
Oct 31, 2003 | 22.02 | 22.10 | 21.86 | 21.89 | 428,307 | -0.25(-1.12%) |
Oct 30, 2003 | 22.19 | 22.44 | 22.05 | 22.14 | 412,635 | -0.05(-0.22%) |
Oct 29, 2003 | 21.98 | 22.20 | 21.95 | 22.19 | 484,808 | +0.11(+0.48%) |
Oct 28, 2003 | 22.38 | 22.38 | 21.62 | 22.08 | 765,489 | +0.13(+0.61%) |
Oct 27, 2003 | 22.56 | 22.59 | 21.91 | 21.95 | 617,894 | -0.25(-1.12%) |
Oct 24, 2003 | 22.29 | 22.35 | 21.92 | 22.20 | 556,021 | +0.33(+1.53%) |
Oct 23, 2003 | 21.90 | 21.97 | 21.59 | 21.86 | 444,085 | -0.15(-0.70%) |
Oct 22, 2003 | 22.44 | 22.48 | 21.82 | 22.02 | 551,213 | -0.50(-2.21%) |
Oct 21, 2003 | 22.68 | 22.77 | 22.51 | 22.51 | 469,753 | -0.07(-0.30%) |
Oct 20, 2003 | 22.68 | 22.78 | 22.38 | 22.58 | 407,852 | +0.00(+0.00%) |
Oct 17, 2003 | 22.77 | 22.87 | 22.44 | 22.58 | 447,964 | +0.11(+0.51%) |
Oct 16, 2003 | 22.73 | 22.72 | 22.42 | 22.47 | 284,811 | -0.27(-1.18%) |
Oct 15, 2003 | 22.96 | 22.96 | 22.52 | 22.73 | 200,041 | -0.37(-1.62%) |
Oct 14, 2003 | 22.77 | 23.11 | 22.68 | 23.11 | 288,488 | +0.25(+1.09%) |
Oct 13, 2003 | 22.76 | 22.95 | 22.68 | 22.86 | 218,063 | +0.20(+0.89%) |
Oct 10, 2003 | 22.93 | 22.94 | 22.61 | 22.66 | 404,576 | +0.55(+2.47%) |
Oct 09, 2003 | 21.97 | 22.32 | 21.96 | 22.11 | 371,360 | +0.27(+1.23%) |
Oct 08, 2003 | 22.15 | 22.16 | 21.67 | 21.84 | 569,059 | +0.06(+0.26%) |
Oct 07, 2003 | 21.71 | 21.92 | 21.62 | 21.79 | 297,307 | +0.08(+0.35%) |
Oct 06, 2003 | 21.81 | 22.05 | 21.65 | 21.71 | 229,198 | +0.07(+0.33%) |
Oct 03, 2003 | 21.77 | 22.11 | 21.63 | 21.64 | 236,361 | +0.05(+0.24%) |
Oct 02, 2003 | 21.57 | 21.91 | 21.44 | 21.59 | 459,876 | -0.33(-1.48%) |