Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.07 | 25.34 | 25.05 | 25.29 | 7,034,525 | +0.14(+0.57%) |
Dec 30, 2003 | 25.27 | 25.41 | 25.07 | 25.15 | 7,010,807 | -0.21(-0.82%) |
Dec 29, 2003 | 24.94 | 25.37 | 24.85 | 25.35 | 11,471,171 | +0.50(+2.01%) |
Dec 26, 2003 | 24.72 | 25.03 | 24.72 | 24.85 | 3,418,742 | +0.14(+0.55%) |
Dec 24, 2003 | 24.69 | 24.83 | 24.52 | 24.72 | 6,186,576 | +0.06(+0.26%) |
Dec 23, 2003 | 24.62 | 24.94 | 24.51 | 24.65 | 9,561,812 | -0.16(-0.66%) |
Dec 22, 2003 | 25.14 | 25.27 | 24.58 | 24.82 | 13,237,100 | -0.48(-1.89%) |
Dec 19, 2003 | 25.28 | 25.31 | 24.97 | 25.30 | 22,644,396 | +0.12(+0.48%) |
Dec 18, 2003 | 25.04 | 25.28 | 24.73 | 25.17 | 13,968,565 | +0.14(+0.54%) |
Dec 17, 2003 | 24.30 | 25.12 | 24.25 | 25.04 | 13,232,749 | +0.56(+2.27%) |
Dec 16, 2003 | 24.37 | 24.57 | 24.08 | 24.48 | 17,725,672 | +0.01(+0.03%) |
Dec 15, 2003 | 25.25 | 25.27 | 24.35 | 24.48 | 15,488,754 | -0.21(-0.87%) |
Dec 12, 2003 | 24.76 | 24.82 | 24.58 | 24.69 | 10,398,253 | +0.09(+0.35%) |
Dec 11, 2003 | 23.87 | 24.72 | 23.86 | 24.60 | 19,361,224 | +1.03(+4.38%) |
Dec 10, 2003 | 24.27 | 24.30 | 22.75 | 23.57 | 20,877,624 | -0.68(-2.82%) |
Dec 09, 2003 | 24.83 | 24.85 | 24.24 | 24.25 | 10,924,678 | -0.47(-1.90%) |
Dec 08, 2003 | 24.57 | 25.01 | 24.45 | 24.73 | 7,492,603 | -0.01(-0.06%) |
Dec 05, 2003 | 24.60 | 25.08 | 24.42 | 24.74 | 7,876,720 | -0.10(-0.40%) |
Dec 04, 2003 | 25.30 | 25.46 | 23.92 | 24.84 | 21,245,882 | -0.48(-1.89%) |
Dec 03, 2003 | 25.62 | 25.82 | 25.23 | 25.32 | 9,652,333 | -0.24(-0.95%) |
Dec 02, 2003 | 25.94 | 26.06 | 25.54 | 25.56 | 12,103,835 | -0.64(-2.45%) |
Dec 01, 2003 | 26.28 | 26.35 | 25.84 | 26.20 | 9,999,821 | +0.01(+0.03%) |
Nov 28, 2003 | 26.16 | 26.29 | 26.12 | 26.19 | 4,543,587 | +0.15(+0.57%) |
Nov 26, 2003 | 26.09 | 26.20 | 25.60 | 26.04 | 8,175,790 | -0.05(-0.19%) |
Nov 25, 2003 | 25.99 | 26.19 | 25.87 | 26.09 | 8,037,833 | +0.10(+0.38%) |
Nov 24, 2003 | 25.51 | 26.07 | 25.50 | 25.99 | 9,764,045 | +0.58(+2.30%) |
Nov 21, 2003 | 25.33 | 25.50 | 25.15 | 25.41 | 8,728,318 | +0.25(+0.99%) |
Nov 20, 2003 | 25.17 | 25.62 | 25.13 | 25.16 | 9,501,605 | -0.11(-0.42%) |
Nov 19, 2003 | 24.99 | 25.47 | 24.87 | 25.27 | 12,877,262 | +0.36(+1.46%) |
Nov 18, 2003 | 26.08 | 26.19 | 24.90 | 24.90 | 25,835,922 | -0.37(-1.47%) |
Nov 17, 2003 | 25.10 | 25.59 | 24.82 | 25.27 | 13,776,296 | -0.51(-1.99%) |
Nov 14, 2003 | 25.88 | 26.12 | 25.47 | 25.79 | 8,964,514 | -0.09(-0.36%) |
Nov 13, 2003 | 26.32 | 26.32 | 25.72 | 25.88 | 10,914,433 | -0.44(-1.68%) |
Nov 12, 2003 | 26.29 | 26.36 | 26.10 | 26.32 | 6,277,097 | +0.01(+0.03%) |
Nov 11, 2003 | 26.41 | 26.50 | 26.01 | 26.31 | 7,263,985 | -0.09(-0.35%) |
Nov 10, 2003 | 26.63 | 26.71 | 26.09 | 26.41 | 8,325,254 | -0.22(-0.83%) |
Nov 07, 2003 | 26.64 | 26.88 | 26.41 | 26.63 | 7,097,398 | +0.04(+0.13%) |
Nov 06, 2003 | 26.22 | 26.63 | 26.07 | 26.59 | 8,176,772 | +0.16(+0.59%) |
Nov 05, 2003 | 26.47 | 26.51 | 26.05 | 26.44 | 6,433,859 | -0.12(-0.46%) |
Nov 04, 2003 | 26.68 | 26.79 | 26.44 | 26.56 | 7,327,420 | -0.18(-0.67%) |
Nov 03, 2003 | 26.67 | 27.00 | 26.58 | 26.73 | 9,766,852 | +0.32(+1.21%) |
Oct 31, 2003 | 26.65 | 26.71 | 26.36 | 26.41 | 6,898,112 | +0.01(+0.03%) |
Oct 30, 2003 | 26.73 | 26.75 | 26.11 | 26.41 | 8,256,767 | -0.12(-0.46%) |
Oct 29, 2003 | 26.52 | 26.96 | 26.40 | 26.53 | 10,407,235 | -0.19(-0.72%) |
Oct 28, 2003 | 25.92 | 26.72 | 25.85 | 26.72 | 18,089,580 | +1.07(+4.17%) |
Oct 27, 2003 | 25.47 | 25.74 | 25.42 | 25.65 | 7,620,735 | +0.29(+1.12%) |
Oct 24, 2003 | 25.30 | 25.47 | 25.02 | 25.37 | 9,635,913 | -0.17(-0.67%) |
Oct 23, 2003 | 25.54 | 25.77 | 25.44 | 25.54 | 9,848,812 | -0.16(-0.61%) |
Oct 22, 2003 | 25.76 | 25.87 | 25.51 | 25.69 | 7,434,501 | -0.06(-0.25%) |
Oct 21, 2003 | 25.73 | 26.01 | 25.62 | 25.76 | 6,874,113 | +0.04(+0.14%) |
Oct 20, 2003 | 25.85 | 25.90 | 25.51 | 25.72 | 9,787,202 | -0.04(-0.14%) |
Oct 17, 2003 | 25.95 | 26.11 | 25.67 | 25.76 | 10,212,580 | -0.11(-0.44%) |
Oct 16, 2003 | 25.86 | 26.04 | 25.60 | 25.87 | 10,994,147 | +0.01(+0.05%) |
Oct 15, 2003 | 25.53 | 25.94 | 25.27 | 25.86 | 17,945,308 | +0.68(+2.72%) |
Oct 14, 2003 | 25.30 | 25.30 | 25.07 | 25.17 | 9,739,205 | -0.12(-0.48%) |
Oct 13, 2003 | 25.01 | 25.30 | 25.01 | 25.30 | 8,347,849 | +0.41(+1.66%) |
Oct 10, 2003 | 24.95 | 25.12 | 24.79 | 24.88 | 9,709,031 | -0.14(-0.57%) |
Oct 09, 2003 | 24.87 | 25.29 | 24.70 | 25.02 | 17,134,550 | +0.52(+2.12%) |
Oct 08, 2003 | 24.56 | 24.57 | 24.33 | 24.50 | 7,892,298 | -0.06(-0.23%) |
Oct 07, 2003 | 23.98 | 24.57 | 23.91 | 24.56 | 10,205,843 | +0.32(+1.32%) |
Oct 06, 2003 | 23.96 | 24.33 | 23.89 | 24.24 | 7,463,692 | +0.28(+1.16%) |
Oct 03, 2003 | 24.01 | 24.16 | 23.89 | 23.96 | 12,166,568 | +0.27(+1.14%) |
Oct 02, 2003 | 23.56 | 23.85 | 23.44 | 23.69 | 12,711,237 | +0.25(+1.06%) |