Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.89 | 25.89 | 25.10 | 25.16 | 127,690 | -0.61(-2.38%) |
Dec 30, 2003 | 26.52 | 26.52 | 25.52 | 25.77 | 63,735 | -0.48(-1.82%) |
Dec 29, 2003 | 24.77 | 26.25 | 24.75 | 26.25 | 108,034 | +1.50(+6.06%) |
Dec 26, 2003 | 24.80 | 24.81 | 24.75 | 24.75 | 20,462 | -0.05(-0.22%) |
Dec 24, 2003 | 24.81 | 25.16 | 24.61 | 24.80 | 34,838 | +0.15(+0.61%) |
Dec 23, 2003 | 24.31 | 24.69 | 24.31 | 24.65 | 68,209 | +0.42(+1.74%) |
Dec 22, 2003 | 24.13 | 24.38 | 24.13 | 24.23 | 43,052 | +0.16(+0.68%) |
Dec 19, 2003 | 24.19 | 24.19 | 23.82 | 24.06 | 55,080 | -0.11(-0.45%) |
Dec 18, 2003 | 24.08 | 24.20 | 23.97 | 24.17 | 65,422 | +0.11(+0.45%) |
Dec 17, 2003 | 23.72 | 24.34 | 23.72 | 24.06 | 89,038 | +0.27(+1.15%) |
Dec 16, 2003 | 23.79 | 23.79 | 23.52 | 23.79 | 22,663 | +0.07(+0.29%) |
Dec 15, 2003 | 23.89 | 23.89 | 23.70 | 23.72 | 37,698 | +0.14(+0.58%) |
Dec 12, 2003 | 23.45 | 23.76 | 23.36 | 23.59 | 19,729 | +0.18(+0.76%) |
Dec 11, 2003 | 23.18 | 23.56 | 23.08 | 23.41 | 77,670 | +0.10(+0.41%) |
Dec 10, 2003 | 23.78 | 23.78 | 23.27 | 23.32 | 50,460 | -0.46(-1.95%) |
Dec 09, 2003 | 23.63 | 24.06 | 23.63 | 23.78 | 87,425 | +0.30(+1.28%) |
Dec 08, 2003 | 23.02 | 23.94 | 23.02 | 23.48 | 126,150 | +0.44(+1.89%) |
Dec 05, 2003 | 22.36 | 23.44 | 22.36 | 23.04 | 143,166 | +0.55(+2.42%) |
Dec 04, 2003 | 21.88 | 22.50 | 21.88 | 22.50 | 128,937 | +0.71(+3.25%) |
Dec 03, 2003 | 21.86 | 21.86 | 21.75 | 21.79 | 39,165 | -0.10(-0.44%) |
Dec 02, 2003 | 22.57 | 22.57 | 21.75 | 21.88 | 98,940 | -0.53(-2.37%) |
Dec 01, 2003 | 21.67 | 22.46 | 21.62 | 22.42 | 91,899 | +0.68(+3.14%) |
Nov 28, 2003 | 21.67 | 21.82 | 21.54 | 21.73 | 8,214 | +0.07(+0.31%) |
Nov 26, 2003 | 21.61 | 21.80 | 21.61 | 21.67 | 92,999 | -0.08(-0.38%) |
Nov 25, 2003 | 21.77 | 21.77 | 21.22 | 21.75 | 104,660 | -0.03(-0.13%) |
Nov 24, 2003 | 21.58 | 21.82 | 21.47 | 21.77 | 30,730 | +0.33(+1.53%) |
Nov 21, 2003 | 21.54 | 21.54 | 21.34 | 21.45 | 18,995 | -0.16(-0.76%) |
Nov 20, 2003 | 21.28 | 21.69 | 21.28 | 21.61 | 24,349 | +0.27(+1.28%) |
Nov 19, 2003 | 22.16 | 22.27 | 21.38 | 21.34 | 27,723 | -0.70(-3.16%) |
Nov 18, 2003 | 22.50 | 22.61 | 21.99 | 22.03 | 20,316 | -0.35(-1.58%) |
Nov 17, 2003 | 22.63 | 22.63 | 22.39 | 22.39 | 18,849 | -0.25(-1.08%) |
Nov 14, 2003 | 22.63 | 22.89 | 22.40 | 22.63 | 48,553 | +0.00(+0.00%) |
Nov 13, 2003 | 22.57 | 23.14 | 22.57 | 22.63 | 70,482 | -0.20(-0.90%) |
Nov 12, 2003 | 22.48 | 23.18 | 22.48 | 22.84 | 80,897 | +0.38(+1.70%) |
Nov 11, 2003 | 22.50 | 22.57 | 22.13 | 22.46 | 59,188 | -0.04(-0.18%) |
Nov 10, 2003 | 21.82 | 22.73 | 21.82 | 22.50 | 193,112 | +0.85(+3.90%) |
Nov 07, 2003 | 21.27 | 22.29 | 21.24 | 21.65 | 116,469 | +0.75(+3.59%) |
Nov 06, 2003 | 20.45 | 20.96 | 20.45 | 20.90 | 240,859 | +0.49(+2.40%) |
Nov 05, 2003 | 20.41 | 20.57 | 20.41 | 20.41 | 64,102 | -0.04(-0.20%) |
Nov 04, 2003 | 20.41 | 20.51 | 20.41 | 20.45 | 26,909 | -0.01(-0.07%) |
Nov 03, 2003 | 20.40 | 20.60 | 20.40 | 20.47 | 11,771 | +0.01(+0.07%) |
Oct 31, 2003 | 20.27 | 20.45 | 20.12 | 20.45 | 66,302 | +0.14(+0.67%) |
Oct 30, 2003 | 20.22 | 20.53 | 20.22 | 20.32 | 54,934 | +0.08(+0.40%) |
Oct 29, 2003 | 20.45 | 20.48 | 19.80 | 20.23 | 97,106 | -0.22(-1.07%) |
Oct 28, 2003 | 21.12 | 21.12 | 20.45 | 20.45 | 64,982 | -0.68(-3.23%) |
Oct 27, 2003 | 21.13 | 21.32 | 20.86 | 21.13 | 83,244 | +0.16(+0.78%) |
Oct 24, 2003 | 21.13 | 21.38 | 20.94 | 20.97 | 34,544 | -0.10(-0.45%) |
Oct 23, 2003 | 20.59 | 21.28 | 20.59 | 21.07 | 68,502 | +0.48(+2.32%) |
Oct 22, 2003 | 20.45 | 20.77 | 20.34 | 20.59 | 30,877 | +0.26(+1.27%) |
Oct 21, 2003 | 20.32 | 20.83 | 20.32 | 20.33 | 19,729 | -0.12(-0.60%) |
Oct 20, 2003 | 20.25 | 20.66 | 20.12 | 20.45 | 29,924 | +0.12(+0.60%) |
Oct 17, 2003 | 19.77 | 20.30 | 19.77 | 20.33 | 110,601 | +1.02(+5.30%) |
Oct 16, 2003 | 19.77 | 19.77 | 19.31 | 19.31 | 20,022 | -0.37(-1.87%) |
Oct 15, 2003 | 19.36 | 19.76 | 19.36 | 19.67 | 10,414 | -0.22(-1.10%) |
Oct 14, 2003 | 20.15 | 20.15 | 19.91 | 19.89 | 63,295 | -0.08(-0.41%) |
Oct 13, 2003 | 19.70 | 20.02 | 19.77 | 19.97 | 27,430 | +0.25(+1.24%) |
Oct 10, 2003 | 19.55 | 19.81 | 19.50 | 19.73 | 5,794 | +0.18(+0.91%) |
Oct 09, 2003 | 19.42 | 19.55 | 19.35 | 19.55 | 21,416 | +0.19(+0.99%) |
Oct 08, 2003 | 19.62 | 19.62 | 19.33 | 19.36 | 27,650 | -0.04(-0.21%) |
Oct 07, 2003 | 19.57 | 19.88 | 19.31 | 19.40 | 33,591 | -0.16(-0.84%) |
Oct 06, 2003 | 19.50 | 19.67 | 19.37 | 19.57 | 23,103 | +0.20(+1.06%) |
Oct 03, 2003 | 19.43 | 19.48 | 19.32 | 19.36 | 27,210 | -0.11(-0.56%) |
Oct 02, 2003 | 19.48 | 19.50 | 19.36 | 19.47 | 24,643 | -0.03(-0.14%) |