Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 28.95 | 28.95 | 27.61 | 27.93 | 1,784,634 | -0.50(-1.76%) |
Dec 30, 2003 | 28.53 | 28.72 | 28.01 | 28.43 | 1,803,222 | +0.16(+0.58%) |
Dec 29, 2003 | 27.58 | 28.46 | 27.47 | 28.27 | 1,817,992 | +0.93(+3.38%) |
Dec 26, 2003 | 27.57 | 27.76 | 27.34 | 27.34 | 632,410 | -0.09(-0.32%) |
Dec 24, 2003 | 27.56 | 27.67 | 27.34 | 27.43 | 751,487 | -0.24(-0.87%) |
Dec 23, 2003 | 27.11 | 27.83 | 27.04 | 27.67 | 1,516,421 | +0.49(+1.81%) |
Dec 22, 2003 | 27.48 | 27.67 | 26.80 | 27.18 | 2,559,211 | -0.24(-0.88%) |
Dec 19, 2003 | 27.62 | 27.82 | 27.18 | 27.42 | 5,244,937 | -0.29(-1.03%) |
Dec 18, 2003 | 26.67 | 27.89 | 26.64 | 27.70 | 2,181,573 | +1.11(+4.16%) |
Dec 17, 2003 | 26.64 | 26.83 | 25.95 | 26.60 | 2,226,615 | -0.08(-0.29%) |
Dec 16, 2003 | 26.42 | 26.89 | 25.59 | 26.67 | 2,934,510 | +0.09(+0.32%) |
Dec 15, 2003 | 28.78 | 28.83 | 26.46 | 26.59 | 2,767,929 | -1.39(-4.98%) |
Dec 12, 2003 | 27.31 | 27.99 | 27.29 | 27.98 | 4,335,670 | +0.80(+2.93%) |
Dec 11, 2003 | 25.98 | 27.26 | 25.71 | 27.18 | 1,893,964 | +1.30(+5.01%) |
Dec 10, 2003 | 26.30 | 26.61 | 25.33 | 25.89 | 4,637,379 | -0.25(-0.96%) |
Dec 09, 2003 | 27.38 | 27.50 | 26.06 | 26.14 | 1,969,318 | -1.01(-3.73%) |
Dec 08, 2003 | 27.13 | 27.61 | 26.71 | 27.15 | 1,715,184 | -0.05(-0.19%) |
Dec 05, 2003 | 28.40 | 28.08 | 27.06 | 27.20 | 2,372,676 | -1.20(-4.23%) |
Dec 04, 2003 | 28.29 | 28.82 | 27.71 | 28.40 | 4,645,716 | +0.05(+0.18%) |
Dec 03, 2003 | 28.75 | 28.97 | 28.08 | 28.35 | 4,104,922 | -0.14(-0.49%) |
Dec 02, 2003 | 27.68 | 29.25 | 27.63 | 28.49 | 5,203,193 | +0.65(+2.33%) |
Dec 01, 2003 | 27.71 | 28.09 | 27.48 | 27.84 | 3,541,007 | +0.21(+0.75%) |
Nov 28, 2003 | 26.74 | 27.69 | 26.74 | 27.63 | 1,646,675 | +0.74(+2.77%) |
Nov 26, 2003 | 26.93 | 27.13 | 26.23 | 26.89 | 1,775,581 | +0.20(+0.75%) |
Nov 25, 2003 | 26.54 | 27.09 | 26.42 | 26.69 | 2,742,223 | +0.09(+0.33%) |
Nov 24, 2003 | 25.83 | 26.61 | 25.36 | 26.61 | 1,787,567 | +1.12(+4.38%) |
Nov 21, 2003 | 24.96 | 25.84 | 25.02 | 25.49 | 3,031,455 | +0.53(+2.11%) |
Nov 20, 2003 | 24.96 | 26.02 | 24.82 | 24.96 | 2,768,722 | -0.26(-1.03%) |
Nov 19, 2003 | 25.33 | 25.63 | 24.86 | 25.22 | 2,397,707 | +0.03(+0.14%) |
Nov 18, 2003 | 26.16 | 26.38 | 25.15 | 25.19 | 1,889,931 | -0.66(-2.54%) |
Nov 17, 2003 | 25.53 | 26.05 | 25.27 | 25.84 | 1,534,836 | +0.12(+0.47%) |
Nov 14, 2003 | 26.66 | 26.74 | 25.60 | 25.72 | 2,123,838 | -1.00(-3.75%) |
Nov 13, 2003 | 27.31 | 27.46 | 26.52 | 26.73 | 3,697,050 | -0.39(-1.43%) |
Nov 12, 2003 | 25.94 | 27.23 | 25.90 | 27.12 | 2,937,119 | +1.24(+4.78%) |
Nov 11, 2003 | 25.91 | 26.23 | 25.71 | 25.88 | 1,729,169 | -0.16(-0.60%) |
Nov 10, 2003 | 26.62 | 26.73 | 25.83 | 26.03 | 2,625,359 | -0.56(-2.11%) |
Nov 07, 2003 | 26.70 | 27.14 | 26.46 | 26.60 | 3,205,380 | -0.03(-0.13%) |
Nov 06, 2003 | 26.54 | 26.80 | 26.20 | 26.63 | 2,834,263 | +0.24(+0.92%) |
Nov 05, 2003 | 25.78 | 26.41 | 25.38 | 26.39 | 3,284,256 | +0.61(+2.38%) |
Nov 04, 2003 | 25.51 | 25.90 | 25.38 | 25.78 | 1,803,592 | +0.03(+0.10%) |
Nov 03, 2003 | 25.24 | 25.77 | 25.05 | 25.75 | 2,367,600 | +0.89(+3.58%) |
Oct 31, 2003 | 25.04 | 25.42 | 24.65 | 24.86 | 2,904,831 | -0.32(-1.27%) |
Oct 30, 2003 | 25.08 | 25.55 | 25.08 | 25.18 | 3,100,838 | +0.10(+0.38%) |
Oct 29, 2003 | 25.03 | 25.38 | 24.77 | 25.08 | 2,915,110 | +0.02(+0.06%) |
Oct 28, 2003 | 22.75 | 25.11 | 22.74 | 25.07 | 7,691,104 | +3.18(+14.55%) |
Oct 27, 2003 | 22.01 | 22.33 | 21.60 | 21.88 | 2,203,181 | +0.13(+0.60%) |
Oct 24, 2003 | 21.76 | 22.00 | 21.43 | 21.75 | 1,625,959 | -0.12(-0.55%) |
Oct 23, 2003 | 21.44 | 22.07 | 21.40 | 21.88 | 3,274,008 | -0.75(-3.32%) |
Oct 22, 2003 | 22.90 | 22.91 | 22.31 | 22.63 | 2,228,162 | -0.77(-3.29%) |
Oct 21, 2003 | 23.00 | 23.67 | 22.96 | 23.40 | 1,855,972 | +0.61(+2.69%) |
Oct 20, 2003 | 22.75 | 22.90 | 22.47 | 22.78 | 1,808,880 | +0.17(+0.77%) |
Oct 17, 2003 | 23.76 | 23.79 | 22.47 | 22.61 | 2,161,783 | -1.20(-5.05%) |
Oct 16, 2003 | 23.42 | 23.95 | 23.09 | 23.81 | 3,239,212 | -0.09(-0.36%) |
Oct 15, 2003 | 24.30 | 25.04 | 23.73 | 23.90 | 4,051,805 | +0.11(+0.45%) |
Oct 14, 2003 | 23.35 | 23.84 | 22.95 | 23.79 | 2,141,065 | +0.38(+1.61%) |
Oct 13, 2003 | 23.18 | 23.67 | 23.13 | 23.41 | 3,203,545 | +0.73(+3.20%) |
Oct 10, 2003 | 22.48 | 22.90 | 22.20 | 22.69 | 1,814,585 | +0.26(+1.16%) |
Oct 09, 2003 | 22.84 | 23.06 | 22.20 | 22.43 | 3,253,415 | +0.14(+0.62%) |
Oct 08, 2003 | 22.50 | 22.61 | 21.99 | 22.29 | 3,797,403 | +0.04(+0.19%) |
Oct 07, 2003 | 21.16 | 22.29 | 21.15 | 22.25 | 3,885,932 | +0.87(+4.09%) |
Oct 06, 2003 | 21.34 | 21.45 | 20.86 | 21.37 | 1,982,048 | +0.29(+1.39%) |
Oct 03, 2003 | 20.67 | 21.60 | 20.41 | 21.08 | 4,248,695 | +1.28(+6.46%) |
Oct 02, 2003 | 19.75 | 20.22 | 19.63 | 19.80 | 2,724,574 | -0.04(-0.22%) |