Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.09 | 26.09 | 25.90 | 25.90 | 35,879 | -0.18(-0.69%) |
Dec 30, 2003 | 26.07 | 26.09 | 25.79 | 26.08 | 20,982 | +0.11(+0.44%) |
Dec 29, 2003 | 25.79 | 26.07 | 25.79 | 25.97 | 26,098 | +0.13(+0.49%) |
Dec 26, 2003 | 26.07 | 26.07 | 25.79 | 25.84 | 17,066 | -0.10(-0.39%) |
Dec 24, 2003 | 25.79 | 25.99 | 25.79 | 25.94 | 8,673 | +0.15(+0.60%) |
Dec 23, 2003 | 25.89 | 25.95 | 25.52 | 25.79 | 57,120 | -0.21(-0.82%) |
Dec 22, 2003 | 25.96 | 26.07 | 25.95 | 26.00 | 17,349 | -0.09(-0.33%) |
Dec 19, 2003 | 25.92 | 26.21 | 25.89 | 26.09 | 22,212 | +0.04(+0.15%) |
Dec 18, 2003 | 26.19 | 26.19 | 25.85 | 26.05 | 20,550 | +0.00(+0.00%) |
Dec 17, 2003 | 26.21 | 26.21 | 25.89 | 26.05 | 17,170 | -0.16(-0.61%) |
Dec 16, 2003 | 26.11 | 26.22 | 25.90 | 26.21 | 72,988 | +0.26(+1.01%) |
Dec 15, 2003 | 26.09 | 26.14 | 25.85 | 25.95 | 50,644 | -0.14(-0.54%) |
Dec 12, 2003 | 26.03 | 26.09 | 25.93 | 26.09 | 21,055 | +0.00(+0.00%) |
Dec 11, 2003 | 26.02 | 26.19 | 26.02 | 26.09 | 63,372 | +0.05(+0.21%) |
Dec 10, 2003 | 26.09 | 26.15 | 25.91 | 26.03 | 58,351 | -0.07(-0.26%) |
Dec 09, 2003 | 26.08 | 26.24 | 26.08 | 26.10 | 88,674 | -0.12(-0.46%) |
Dec 08, 2003 | 26.04 | 26.23 | 26.04 | 26.22 | 198,414 | +0.15(+0.59%) |
Dec 05, 2003 | 26.03 | 26.07 | 26.03 | 26.07 | 45,335 | -0.09(-0.33%) |
Dec 04, 2003 | 26.03 | 26.15 | 25.96 | 26.15 | 60,725 | +0.11(+0.44%) |
Dec 03, 2003 | 25.97 | 26.11 | 25.67 | 26.04 | 45,322 | +0.10(+0.39%) |
Dec 02, 2003 | 26.01 | 26.14 | 25.89 | 25.94 | 37,533 | -0.20(-0.77%) |
Dec 01, 2003 | 25.64 | 26.14 | 25.64 | 26.14 | 60,614 | +0.21(+0.80%) |
Nov 28, 2003 | 26.14 | 26.14 | 25.87 | 25.93 | 19,104 | -0.14(-0.54%) |
Nov 26, 2003 | 25.62 | 26.11 | 25.62 | 26.07 | 27,714 | +0.38(+1.48%) |
Nov 25, 2003 | 25.71 | 25.89 | 25.62 | 25.69 | 53,658 | -0.06(-0.23%) |
Nov 24, 2003 | 25.67 | 25.75 | 25.63 | 25.75 | 35,555 | +0.10(+0.39%) |
Nov 21, 2003 | 25.78 | 25.94 | 25.62 | 25.65 | 34,837 | -0.13(-0.49%) |
Nov 20, 2003 | 25.81 | 25.99 | 25.75 | 25.78 | 41,478 | -0.06(-0.23%) |
Nov 19, 2003 | 25.95 | 25.95 | 25.82 | 25.84 | 41,317 | -0.15(-0.57%) |
Nov 18, 2003 | 25.93 | 26.03 | 25.89 | 25.99 | 36,247 | -0.11(-0.44%) |
Nov 17, 2003 | 26.09 | 26.10 | 25.89 | 26.10 | 61,202 | -0.07(-0.26%) |
Nov 14, 2003 | 26.14 | 26.19 | 26.01 | 26.17 | 59,731 | +0.07(+0.28%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.95 | 26.09 | 17,392 | +0.07(+0.28%) |
Nov 12, 2003 | 25.95 | 26.08 | 25.92 | 26.02 | 62,632 | +0.01(+0.05%) |
Nov 11, 2003 | 25.92 | 26.01 | 25.92 | 26.01 | 30,801 | -0.01(-0.03%) |
Nov 10, 2003 | 26.08 | 26.08 | 25.87 | 26.01 | 42,695 | -0.05(-0.21%) |
Nov 07, 2003 | 25.52 | 26.07 | 25.52 | 26.07 | 210,256 | +0.50(+1.96%) |
Nov 06, 2003 | 25.48 | 25.69 | 25.48 | 25.57 | 94,911 | -0.03(-0.13%) |
Nov 05, 2003 | 25.48 | 25.61 | 25.46 | 25.60 | 64,305 | -0.03(-0.13%) |
Nov 04, 2003 | 25.64 | 25.64 | 25.42 | 25.63 | 91,904 | +0.11(+0.45%) |
Nov 03, 2003 | 25.51 | 25.52 | 25.29 | 25.52 | 20,101 | +0.23(+0.93%) |
Oct 31, 2003 | 25.36 | 25.47 | 25.28 | 25.28 | 119,883 | -0.07(-0.26%) |
Oct 30, 2003 | 25.48 | 25.43 | 25.35 | 25.35 | 41,290 | -0.13(-0.53%) |
Oct 29, 2003 | 25.52 | 25.52 | 25.28 | 25.48 | 62,426 | -0.04(-0.16%) |
Oct 28, 2003 | 25.19 | 25.65 | 25.18 | 25.53 | 42,795 | +0.34(+1.35%) |
Oct 27, 2003 | 25.35 | 25.48 | 25.18 | 25.18 | 53,670 | -0.18(-0.71%) |
Oct 24, 2003 | 25.42 | 25.45 | 25.29 | 25.36 | 90,746 | -0.08(-0.32%) |
Oct 23, 2003 | 25.22 | 25.48 | 25.20 | 25.44 | 350,128 | +0.19(+0.77%) |
Oct 22, 2003 | 25.42 | 25.42 | 25.25 | 25.25 | 123,636 | -0.04(-0.16%) |
Oct 21, 2003 | 25.48 | 25.48 | 25.26 | 25.29 | 285,350 | -0.06(-0.24%) |
Oct 20, 2003 | 25.73 | 25.73 | 25.25 | 25.35 | 203,167 | -0.17(-0.68%) |
Oct 17, 2003 | 25.95 | 25.97 | 25.42 | 25.53 | 57,890 | -0.43(-1.65%) |
Oct 16, 2003 | 25.89 | 25.95 | 25.90 | 25.95 | 50,231 | +0.07(+0.26%) |
Oct 15, 2003 | 25.93 | 26.01 | 25.86 | 25.89 | 37,823 | -0.13(-0.51%) |
Oct 14, 2003 | 26.09 | 26.09 | 25.76 | 26.02 | 23,181 | -0.07(-0.26%) |
Oct 13, 2003 | 25.99 | 26.09 | 25.89 | 26.09 | 27,871 | +0.22(+0.85%) |
Oct 10, 2003 | 26.37 | 26.41 | 25.87 | 25.87 | 44,401 | -0.49(-1.85%) |
Oct 09, 2003 | 26.22 | 26.79 | 26.03 | 26.35 | 62,779 | +0.26(+1.00%) |
Oct 08, 2003 | 26.20 | 26.20 | 25.75 | 26.09 | 62,003 | +0.07(+0.28%) |
Oct 07, 2003 | 25.94 | 26.15 | 25.72 | 26.02 | 124,942 | -0.09(-0.33%) |
Oct 06, 2003 | 25.97 | 26.11 | 25.75 | 26.11 | 30,714 | +0.09(+0.33%) |
Oct 03, 2003 | 25.69 | 26.15 | 25.69 | 26.02 | 51,562 | +0.40(+1.57%) |
Oct 02, 2003 | 25.55 | 25.69 | 25.48 | 25.62 | 114,120 | +0.20(+0.79%) |