Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.59 | 29.40 | 27.51 | 28.62 | 7,589,232 | +0.94(+3.41%) |
Dec 30, 2003 | 27.72 | 27.80 | 27.47 | 27.67 | 1,224,678 | -0.04(-0.16%) |
Dec 29, 2003 | 27.60 | 27.75 | 27.54 | 27.72 | 1,280,529 | +0.12(+0.45%) |
Dec 26, 2003 | 27.75 | 27.75 | 27.52 | 27.59 | 300,157 | -0.07(-0.26%) |
Dec 24, 2003 | 27.68 | 27.84 | 27.65 | 27.67 | 356,570 | -0.14(-0.51%) |
Dec 23, 2003 | 28.06 | 28.23 | 27.72 | 27.81 | 1,226,364 | -0.37(-1.33%) |
Dec 22, 2003 | 28.03 | 28.36 | 27.84 | 28.18 | 2,514,198 | +0.25(+0.89%) |
Dec 19, 2003 | 27.99 | 28.00 | 27.56 | 27.93 | 1,944,113 | -0.14(-0.51%) |
Dec 18, 2003 | 27.72 | 28.21 | 27.67 | 28.08 | 1,932,538 | +0.24(+0.86%) |
Dec 17, 2003 | 27.76 | 27.86 | 27.64 | 27.84 | 1,843,086 | +0.03(+0.10%) |
Dec 16, 2003 | 27.50 | 27.88 | 27.43 | 27.81 | 1,735,654 | +0.32(+1.17%) |
Dec 15, 2003 | 27.70 | 28.02 | 27.40 | 27.49 | 1,585,632 | -0.07(-0.26%) |
Dec 12, 2003 | 27.25 | 27.58 | 26.96 | 27.56 | 1,347,281 | +0.31(+1.14%) |
Dec 11, 2003 | 27.19 | 27.67 | 27.15 | 27.25 | 1,487,077 | -0.06(-0.23%) |
Dec 10, 2003 | 27.43 | 27.57 | 27.18 | 27.31 | 1,748,465 | -0.11(-0.39%) |
Dec 09, 2003 | 27.24 | 27.63 | 27.24 | 27.42 | 1,612,490 | +0.15(+0.55%) |
Dec 08, 2003 | 26.87 | 27.30 | 26.87 | 27.27 | 1,640,471 | +0.26(+0.96%) |
Dec 05, 2003 | 26.96 | 27.13 | 26.87 | 27.01 | 1,145,003 | -0.01(-0.03%) |
Dec 04, 2003 | 26.87 | 27.17 | 26.85 | 27.02 | 1,488,651 | +0.18(+0.66%) |
Dec 03, 2003 | 27.02 | 27.51 | 26.84 | 26.84 | 2,424,410 | -0.39(-1.44%) |
Dec 02, 2003 | 26.68 | 27.38 | 26.68 | 27.23 | 2,749,290 | +0.69(+2.58%) |
Dec 01, 2003 | 26.16 | 26.65 | 26.07 | 26.54 | 2,393,281 | +0.56(+2.16%) |
Nov 28, 2003 | 25.80 | 26.09 | 25.80 | 25.98 | 742,583 | +0.22(+0.86%) |
Nov 26, 2003 | 25.63 | 25.90 | 25.56 | 25.76 | 1,669,240 | +0.18(+0.70%) |
Nov 25, 2003 | 25.49 | 25.61 | 25.33 | 25.58 | 3,243,634 | -0.09(-0.35%) |
Nov 24, 2003 | 25.72 | 25.81 | 25.42 | 25.67 | 2,848,856 | +0.52(+2.09%) |
Nov 21, 2003 | 25.80 | 25.80 | 25.01 | 25.15 | 4,586,758 | -0.45(-1.77%) |
Nov 20, 2003 | 25.83 | 25.90 | 25.60 | 25.60 | 2,002,548 | -0.55(-2.11%) |
Nov 19, 2003 | 25.75 | 26.17 | 25.70 | 26.15 | 1,827,129 | +0.30(+1.17%) |
Nov 18, 2003 | 26.50 | 26.70 | 25.85 | 25.85 | 1,902,870 | -0.67(-2.52%) |
Nov 17, 2003 | 26.05 | 26.54 | 25.43 | 26.52 | 1,434,822 | -0.13(-0.50%) |
Nov 14, 2003 | 26.61 | 26.90 | 26.38 | 26.65 | 2,879,422 | +0.13(+0.50%) |
Nov 13, 2003 | 25.81 | 26.79 | 25.74 | 26.52 | 4,353,689 | +0.79(+3.08%) |
Nov 12, 2003 | 25.45 | 25.67 | 25.42 | 25.73 | 2,057,163 | +0.14(+0.56%) |
Nov 11, 2003 | 25.58 | 25.65 | 25.31 | 25.58 | 2,613,314 | +0.00(+0.00%) |
Nov 10, 2003 | 25.58 | 25.73 | 25.44 | 25.58 | 2,005,021 | +0.19(+0.74%) |
Nov 07, 2003 | 25.98 | 26.06 | 25.38 | 25.40 | 3,061,809 | -0.50(-1.92%) |
Nov 06, 2003 | 25.98 | 26.05 | 25.49 | 25.90 | 3,612,229 | -0.18(-0.68%) |
Nov 05, 2003 | 26.62 | 26.87 | 25.97 | 26.07 | 4,066,455 | +0.16(+0.62%) |
Nov 04, 2003 | 26.62 | 26.62 | 25.75 | 25.91 | 4,941,418 | -0.78(-2.93%) |
Nov 03, 2003 | 27.05 | 27.12 | 26.70 | 26.70 | 1,586,418 | -0.24(-0.89%) |
Oct 31, 2003 | 26.94 | 27.24 | 26.89 | 26.94 | 2,009,178 | +0.19(+0.70%) |
Oct 30, 2003 | 26.79 | 26.95 | 26.68 | 26.75 | 2,897,402 | +0.01(+0.03%) |
Oct 29, 2003 | 27.39 | 27.42 | 26.45 | 26.74 | 4,215,466 | -0.71(-2.59%) |
Oct 28, 2003 | 27.84 | 27.84 | 27.20 | 27.45 | 3,265,098 | -0.49(-1.75%) |
Oct 27, 2003 | 28.48 | 28.66 | 27.90 | 27.94 | 4,255,247 | -0.60(-2.09%) |
Oct 24, 2003 | 28.03 | 28.64 | 26.86 | 28.54 | 9,276,341 | -1.55(-5.15%) |
Oct 23, 2003 | 29.03 | 30.26 | 28.85 | 30.09 | 2,381,482 | +0.97(+3.33%) |
Oct 22, 2003 | 29.94 | 29.94 | 28.83 | 29.12 | 2,736,254 | -0.82(-2.73%) |
Oct 21, 2003 | 29.72 | 30.07 | 29.68 | 29.94 | 1,177,705 | +0.30(+1.02%) |
Oct 20, 2003 | 29.90 | 29.92 | 29.47 | 29.63 | 1,186,583 | -0.29(-0.98%) |
Oct 17, 2003 | 30.34 | 30.45 | 29.92 | 29.93 | 1,568,550 | -0.40(-1.32%) |
Oct 16, 2003 | 29.92 | 30.18 | 29.92 | 30.33 | 1,083,533 | +0.42(+1.40%) |
Oct 15, 2003 | 29.87 | 30.19 | 29.81 | 29.91 | 1,507,080 | +0.12(+0.42%) |
Oct 14, 2003 | 29.65 | 29.80 | 29.37 | 29.78 | 1,240,861 | +0.17(+0.57%) |
Oct 13, 2003 | 29.68 | 29.95 | 29.68 | 29.61 | 1,250,525 | +0.12(+0.39%) |
Oct 10, 2003 | 29.45 | 29.52 | 29.32 | 29.50 | 1,110,729 | +0.04(+0.15%) |
Oct 09, 2003 | 29.45 | 29.59 | 29.32 | 29.45 | 1,909,838 | +0.13(+0.46%) |
Oct 08, 2003 | 29.37 | 29.40 | 29.24 | 29.32 | 1,286,935 | -0.04(-0.15%) |
Oct 07, 2003 | 29.74 | 29.59 | 29.17 | 29.37 | 2,418,341 | -0.37(-1.26%) |
Oct 06, 2003 | 30.34 | 30.34 | 29.63 | 29.74 | 1,542,816 | -0.64(-2.11%) |
Oct 03, 2003 | 30.97 | 30.97 | 30.26 | 30.38 | 1,457,860 | -0.07(-0.23%) |
Oct 02, 2003 | 30.34 | 30.56 | 30.25 | 30.45 | 1,273,450 | -0.20(-0.64%) |