Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.70 | 25.74 | 25.40 | 25.40 | 4,800 | -0.40(-1.55%) |
Dec 30, 2003 | 25.81 | 25.81 | 25.63 | 25.80 | 2,500 | +0.00(+0.00%) |
Dec 29, 2003 | 25.50 | 25.81 | 25.49 | 25.80 | 2,600 | +0.31(+1.22%) |
Dec 26, 2003 | 25.50 | 25.50 | 25.49 | 25.49 | 300 | +0.03(+0.12%) |
Dec 24, 2003 | 25.58 | 25.60 | 25.46 | 25.46 | 1,100 | -0.01(-0.04%) |
Dec 23, 2003 | 25.35 | 25.47 | 25.27 | 25.47 | 6,200 | +0.12(+0.47%) |
Dec 22, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | +0.10(+0.40%) |
Dec 19, 2003 | 25.09 | 25.25 | 25.09 | 25.25 | 4,200 | +0.10(+0.40%) |
Dec 18, 2003 | 25.14 | 25.15 | 25.05 | 25.15 | 2,300 | +0.15(+0.60%) |
Dec 17, 2003 | 25.00 | 25.05 | 24.95 | 25.00 | 1,900 | -0.10(-0.40%) |
Dec 16, 2003 | 25.00 | 25.10 | 25.00 | 25.10 | 1,700 | +0.23(+0.92%) |
Dec 15, 2003 | 24.81 | 24.87 | 24.81 | 24.87 | 3,000 | -0.12(-0.48%) |
Dec 12, 2003 | 24.94 | 24.94 | 24.90 | 24.99 | 1,900 | +0.09(+0.36%) |
Dec 11, 2003 | 24.76 | 24.90 | 24.65 | 24.90 | 4,900 | +0.04(+0.16%) |
Dec 10, 2003 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 24.90 | 24.90 | 24.86 | 24.86 | 500 | -0.05(-0.20%) |
Dec 08, 2003 | 24.86 | 24.91 | 24.86 | 24.91 | 1,800 | -0.07(-0.28%) |
Dec 05, 2003 | 24.91 | 24.94 | 24.91 | 24.98 | 1,800 | +0.13(+0.52%) |
Dec 04, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | +0.02(+0.08%) |
Dec 03, 2003 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 24.83 | 24.83 | 24.83 | 24.83 | 3,100 | -0.07(-0.28%) |
Dec 01, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 1,100 | +0.06(+0.24%) |
Nov 26, 2003 | 24.75 | 24.84 | 24.75 | 24.84 | 600 | +0.15(+0.61%) |
Nov 25, 2003 | 24.70 | 24.75 | 24.69 | 24.69 | 5,100 | +0.08(+0.33%) |
Nov 24, 2003 | 24.60 | 24.61 | 24.57 | 24.61 | 800 | -0.09(-0.36%) |
Nov 21, 2003 | 24.90 | 24.95 | 24.70 | 24.70 | 10,800 | -0.15(-0.60%) |
Nov 20, 2003 | 24.68 | 24.85 | 24.68 | 24.85 | 4,200 | +0.29(+1.18%) |
Nov 19, 2003 | 24.55 | 24.60 | 24.55 | 24.56 | 9,600 | +0.16(+0.66%) |
Nov 18, 2003 | 24.10 | 24.40 | 24.10 | 24.40 | 6,300 | +0.35(+1.46%) |
Nov 17, 2003 | 24.05 | 24.05 | 24.05 | 24.05 | 5,000 | -0.25(-1.03%) |
Nov 14, 2003 | 24.66 | 24.66 | 24.30 | 24.30 | 21,800 | -0.45(-1.82%) |
Nov 13, 2003 | 24.80 | 24.93 | 24.63 | 24.75 | 4,300 | -0.04(-0.16%) |
Nov 12, 2003 | 24.70 | 24.79 | 24.56 | 24.79 | 3,200 | +0.04(+0.16%) |
Nov 11, 2003 | 24.68 | 24.72 | 24.68 | 24.75 | 4,400 | -0.05(-0.20%) |
Nov 10, 2003 | 24.70 | 24.80 | 24.58 | 24.80 | 4,500 | +0.19(+0.77%) |
Nov 07, 2003 | 24.65 | 24.76 | 24.61 | 24.61 | 2,500 | -0.14(-0.57%) |
Nov 06, 2003 | 24.99 | 24.99 | 24.79 | 24.75 | 6,200 | -0.16(-0.64%) |
Nov 05, 2003 | 24.98 | 24.99 | 24.91 | 24.91 | 3,600 | -0.07(-0.28%) |
Nov 04, 2003 | 24.98 | 24.98 | 24.98 | 24.98 | 1,300 | +0.21(+0.85%) |
Nov 03, 2003 | 24.85 | 24.85 | 24.77 | 24.77 | 2,900 | +0.02(+0.08%) |
Oct 31, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.05(+0.20%) |
Oct 29, 2003 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 24.57 | 24.70 | 24.57 | 24.70 | 6,900 | +0.22(+0.90%) |
Oct 27, 2003 | 24.69 | 24.69 | 24.48 | 24.48 | 3,100 | -0.25(-1.01%) |
Oct 24, 2003 | 24.63 | 24.73 | 24.63 | 24.73 | 600 | +0.03(+0.12%) |
Oct 23, 2003 | 24.65 | 24.70 | 24.61 | 24.70 | 3,100 | +0.05(+0.20%) |
Oct 22, 2003 | 24.75 | 24.75 | 24.65 | 24.65 | 2,900 | -0.09(-0.36%) |
Oct 21, 2003 | 24.74 | 24.74 | 24.74 | 24.74 | 2,400 | +0.19(+0.77%) |
Oct 20, 2003 | 24.70 | 24.70 | 24.55 | 24.55 | 1,700 | +0.15(+0.61%) |
Oct 17, 2003 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 24.40 | 24.45 | 24.40 | 24.40 | 3,200 | +0.00(+0.00%) |
Oct 15, 2003 | 24.40 | 24.40 | 24.40 | 24.40 | 2,300 | +0.00(+0.00%) |
Oct 14, 2003 | 24.40 | 24.40 | 24.39 | 24.40 | 4,300 | -0.05(-0.20%) |
Oct 13, 2003 | 24.44 | 24.45 | 24.45 | 24.45 | 600 | +0.04(+0.16%) |
Oct 10, 2003 | 24.35 | 24.41 | 24.22 | 24.41 | 3,000 | +0.11(+0.45%) |
Oct 09, 2003 | 24.27 | 24.30 | 24.00 | 24.30 | 4,800 | +0.02(+0.08%) |
Oct 08, 2003 | 24.29 | 24.35 | 24.28 | 24.28 | 3,400 | +0.02(+0.08%) |
Oct 07, 2003 | 24.20 | 24.45 | 24.25 | 24.26 | 7,000 | +0.06(+0.25%) |
Oct 06, 2003 | 24.35 | 24.35 | 24.35 | 24.20 | 1,500 | -0.10(-0.41%) |
Oct 03, 2003 | 24.50 | 24.50 | 24.28 | 24.30 | 7,200 | -0.15(-0.61%) |
Oct 02, 2003 | 24.30 | 24.45 | 24.20 | 24.45 | 3,100 | -0.12(-0.49%) |