Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.82 | 26.02 | 25.60 | 25.82 | 3,820,564 | +0.01(+0.05%) |
Dec 30, 2003 | 25.98 | 25.92 | 25.60 | 25.80 | 4,904,887 | -0.18(-0.70%) |
Dec 29, 2003 | 25.38 | 26.03 | 25.38 | 25.98 | 5,100,184 | +0.63(+2.47%) |
Dec 26, 2003 | 25.28 | 25.66 | 25.28 | 25.36 | 1,505,557 | +0.05(+0.19%) |
Dec 24, 2003 | 25.28 | 25.45 | 25.05 | 25.31 | 3,831,719 | -0.26(-1.00%) |
Dec 23, 2003 | 25.78 | 25.94 | 25.33 | 25.57 | 5,357,208 | -0.09(-0.34%) |
Dec 22, 2003 | 25.55 | 25.97 | 25.34 | 25.66 | 4,891,649 | +0.10(+0.39%) |
Dec 19, 2003 | 25.84 | 25.88 | 25.48 | 25.55 | 5,672,242 | -0.33(-1.27%) |
Dec 18, 2003 | 25.82 | 26.29 | 25.82 | 25.88 | 7,023,704 | +0.07(+0.26%) |
Dec 17, 2003 | 24.84 | 25.80 | 24.81 | 25.82 | 9,439,259 | +0.78(+3.12%) |
Dec 16, 2003 | 24.96 | 25.25 | 24.33 | 25.04 | 10,530,870 | +0.08(+0.32%) |
Dec 15, 2003 | 26.07 | 26.49 | 24.87 | 24.96 | 11,706,074 | -1.11(-4.26%) |
Dec 12, 2003 | 26.24 | 26.33 | 25.92 | 26.07 | 3,695,026 | -0.16(-0.62%) |
Dec 11, 2003 | 26.39 | 26.58 | 26.22 | 26.23 | 4,126,970 | -0.06(-0.23%) |
Dec 10, 2003 | 26.30 | 26.83 | 26.19 | 26.29 | 7,602,158 | -0.01(-0.05%) |
Dec 09, 2003 | 26.38 | 26.68 | 26.16 | 26.30 | 3,504,786 | -0.08(-0.31%) |
Dec 08, 2003 | 26.35 | 26.51 | 26.15 | 26.38 | 4,156,570 | +0.03(+0.13%) |
Dec 05, 2003 | 26.88 | 27.06 | 26.32 | 26.35 | 4,510,723 | -0.65(-2.39%) |
Dec 04, 2003 | 26.37 | 27.06 | 26.44 | 26.99 | 11,465,857 | +0.62(+2.35%) |
Dec 03, 2003 | 26.15 | 26.51 | 26.15 | 26.37 | 5,806,853 | +0.15(+0.56%) |
Dec 02, 2003 | 26.49 | 26.66 | 26.15 | 26.23 | 5,955,742 | -0.38(-1.44%) |
Dec 01, 2003 | 26.22 | 26.66 | 25.90 | 26.61 | 7,939,651 | +0.58(+2.22%) |
Nov 28, 2003 | 26.03 | 26.12 | 25.89 | 26.03 | 1,768,085 | +0.00(+0.00%) |
Nov 26, 2003 | 26.17 | 26.20 | 25.57 | 26.03 | 5,066,717 | -0.17(-0.67%) |
Nov 25, 2003 | 26.21 | 26.27 | 26.05 | 26.21 | 5,009,005 | +0.16(+0.62%) |
Nov 24, 2003 | 25.55 | 26.15 | 25.53 | 26.05 | 4,839,589 | +0.67(+2.62%) |
Nov 21, 2003 | 25.54 | 25.77 | 25.29 | 25.38 | 5,417,895 | -0.07(-0.29%) |
Nov 20, 2003 | 25.72 | 26.02 | 25.41 | 25.45 | 5,692,173 | -0.42(-1.61%) |
Nov 19, 2003 | 25.41 | 25.87 | 25.21 | 25.87 | 6,143,900 | +0.32(+1.26%) |
Nov 18, 2003 | 26.22 | 26.22 | 25.53 | 25.55 | 4,674,784 | -0.23(-0.89%) |
Nov 17, 2003 | 25.60 | 25.98 | 25.01 | 25.78 | 4,810,733 | -0.20(-0.78%) |
Nov 14, 2003 | 25.95 | 26.39 | 25.78 | 25.98 | 6,167,401 | -0.24(-0.92%) |
Nov 13, 2003 | 26.85 | 26.85 | 25.70 | 26.22 | 16,931,052 | -0.63(-2.33%) |
Nov 12, 2003 | 26.50 | 26.89 | 26.31 | 26.85 | 5,063,147 | +0.34(+1.29%) |
Nov 11, 2003 | 26.25 | 26.77 | 26.24 | 26.50 | 5,705,411 | +0.25(+0.95%) |
Nov 10, 2003 | 26.18 | 26.39 | 25.96 | 26.25 | 5,878,397 | +0.13(+0.49%) |
Nov 07, 2003 | 26.38 | 26.39 | 26.09 | 26.13 | 4,432,187 | -0.20(-0.74%) |
Nov 06, 2003 | 26.11 | 26.60 | 25.91 | 26.32 | 6,947,399 | +0.21(+0.80%) |
Nov 05, 2003 | 26.85 | 26.52 | 26.00 | 26.11 | 4,896,706 | -0.42(-1.57%) |
Nov 04, 2003 | 26.85 | 26.85 | 26.50 | 26.53 | 4,054,236 | -0.44(-1.64%) |
Nov 03, 2003 | 26.72 | 27.23 | 26.76 | 26.97 | 4,078,183 | +0.26(+0.96%) |
Oct 31, 2003 | 26.69 | 26.98 | 26.41 | 26.72 | 4,098,115 | +0.28(+1.04%) |
Oct 30, 2003 | 26.89 | 26.94 | 26.30 | 26.44 | 4,135,002 | -0.11(-0.43%) |
Oct 29, 2003 | 26.67 | 26.73 | 26.46 | 26.56 | 4,455,242 | -0.13(-0.48%) |
Oct 28, 2003 | 26.05 | 26.70 | 26.00 | 26.68 | 7,189,699 | +0.60(+2.29%) |
Oct 27, 2003 | 26.12 | 26.29 | 26.06 | 26.09 | 6,146,280 | +0.28(+1.09%) |
Oct 24, 2003 | 26.21 | 26.21 | 25.45 | 25.80 | 5,617,208 | -0.44(-1.67%) |
Oct 23, 2003 | 26.29 | 26.34 | 25.98 | 26.24 | 4,536,752 | -0.05(-0.20%) |
Oct 22, 2003 | 26.82 | 26.82 | 26.25 | 26.29 | 3,596,708 | -0.52(-1.96%) |
Oct 21, 2003 | 26.39 | 26.93 | 26.36 | 26.82 | 3,426,549 | +0.32(+1.22%) |
Oct 20, 2003 | 26.79 | 26.83 | 26.35 | 26.50 | 4,256,227 | -0.18(-0.68%) |
Oct 17, 2003 | 27.16 | 27.24 | 26.56 | 26.68 | 3,778,767 | -0.35(-1.29%) |
Oct 16, 2003 | 27.18 | 27.21 | 26.89 | 27.03 | 3,255,645 | -0.09(-0.35%) |
Oct 15, 2003 | 27.50 | 27.50 | 27.03 | 27.12 | 4,448,400 | -0.22(-0.81%) |
Oct 14, 2003 | 27.03 | 27.34 | 26.74 | 27.34 | 3,138,883 | +0.38(+1.40%) |
Oct 13, 2003 | 26.60 | 27.09 | 26.60 | 26.97 | 3,243,299 | +0.36(+1.36%) |
Oct 10, 2003 | 27.09 | 27.21 | 26.52 | 26.60 | 5,190,618 | -0.56(-2.05%) |
Oct 09, 2003 | 26.89 | 27.38 | 26.76 | 27.16 | 8,843,700 | +0.74(+2.80%) |
Oct 08, 2003 | 26.68 | 26.88 | 26.29 | 26.42 | 2,558,942 | -0.26(-0.98%) |
Oct 07, 2003 | 26.32 | 26.66 | 25.99 | 26.68 | 3,420,301 | +0.36(+1.38%) |
Oct 06, 2003 | 26.31 | 26.49 | 26.25 | 26.32 | 3,446,926 | -0.13(-0.51%) |
Oct 03, 2003 | 26.22 | 26.86 | 25.71 | 26.46 | 5,475,457 | +0.75(+2.90%) |
Oct 02, 2003 | 25.62 | 25.92 | 25.47 | 25.71 | 4,213,240 | -0.26(-0.98%) |