Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.83 | 26.02 | 25.61 | 25.82 | 3,819,891 | +0.01(+0.05%) |
Dec 30, 2003 | 25.99 | 25.93 | 25.61 | 25.81 | 4,904,023 | -0.18(-0.70%) |
Dec 29, 2003 | 25.38 | 26.03 | 25.38 | 25.99 | 5,099,285 | +0.63(+2.47%) |
Dec 26, 2003 | 25.28 | 25.66 | 25.28 | 25.36 | 1,505,292 | +0.05(+0.19%) |
Dec 24, 2003 | 25.28 | 25.46 | 25.05 | 25.32 | 3,831,044 | -0.26(-1.00%) |
Dec 23, 2003 | 25.79 | 25.95 | 25.33 | 25.57 | 5,356,265 | -0.09(-0.34%) |
Dec 22, 2003 | 25.56 | 25.98 | 25.34 | 25.66 | 4,890,787 | +0.10(+0.39%) |
Dec 19, 2003 | 25.84 | 25.89 | 25.48 | 25.56 | 5,671,243 | -0.33(-1.27%) |
Dec 18, 2003 | 25.82 | 26.30 | 25.82 | 25.89 | 7,022,466 | +0.07(+0.26%) |
Dec 17, 2003 | 24.85 | 25.80 | 24.81 | 25.82 | 9,437,597 | +0.78(+3.11%) |
Dec 16, 2003 | 24.96 | 25.25 | 24.34 | 25.04 | 10,529,016 | +0.08(+0.32%) |
Dec 15, 2003 | 26.07 | 26.49 | 24.87 | 24.96 | 11,704,012 | -1.11(-4.26%) |
Dec 12, 2003 | 26.24 | 26.33 | 25.92 | 26.07 | 3,694,375 | -0.16(-0.62%) |
Dec 11, 2003 | 26.39 | 26.59 | 26.22 | 26.23 | 4,126,244 | -0.06(-0.23%) |
Dec 10, 2003 | 26.31 | 26.84 | 26.19 | 26.29 | 7,600,819 | -0.01(-0.05%) |
Dec 09, 2003 | 26.39 | 26.68 | 26.16 | 26.31 | 3,504,169 | -0.08(-0.31%) |
Dec 08, 2003 | 26.35 | 26.51 | 26.16 | 26.39 | 4,155,838 | +0.03(+0.13%) |
Dec 05, 2003 | 26.88 | 27.07 | 26.33 | 26.35 | 4,509,928 | -0.65(-2.39%) |
Dec 04, 2003 | 26.38 | 27.07 | 26.44 | 27.00 | 11,463,838 | +0.62(+2.35%) |
Dec 03, 2003 | 26.16 | 26.51 | 26.16 | 26.38 | 5,805,830 | +0.15(+0.56%) |
Dec 02, 2003 | 26.49 | 26.66 | 26.15 | 26.23 | 5,954,693 | -0.38(-1.44%) |
Dec 01, 2003 | 26.22 | 26.67 | 25.90 | 26.61 | 7,938,253 | +0.58(+2.22%) |
Nov 28, 2003 | 26.04 | 26.12 | 25.90 | 26.04 | 1,767,774 | +0.00(+0.00%) |
Nov 26, 2003 | 26.17 | 26.20 | 25.57 | 26.04 | 5,065,824 | -0.17(-0.67%) |
Nov 25, 2003 | 26.21 | 26.27 | 26.05 | 26.21 | 5,008,123 | +0.16(+0.62%) |
Nov 24, 2003 | 25.55 | 26.16 | 25.53 | 26.05 | 4,838,737 | +0.67(+2.62%) |
Nov 21, 2003 | 25.55 | 25.77 | 25.29 | 25.38 | 5,416,940 | -0.07(-0.29%) |
Nov 20, 2003 | 25.73 | 26.02 | 25.41 | 25.46 | 5,691,171 | -0.42(-1.61%) |
Nov 19, 2003 | 25.42 | 25.88 | 25.22 | 25.88 | 6,142,818 | +0.32(+1.26%) |
Nov 18, 2003 | 26.22 | 26.22 | 25.53 | 25.55 | 4,673,961 | -0.23(-0.89%) |
Nov 17, 2003 | 25.61 | 25.99 | 25.01 | 25.78 | 4,809,886 | -0.20(-0.78%) |
Nov 14, 2003 | 25.96 | 26.39 | 25.79 | 25.98 | 6,166,315 | -0.24(-0.92%) |
Nov 13, 2003 | 26.86 | 26.86 | 25.71 | 26.22 | 16,928,070 | -0.63(-2.33%) |
Nov 12, 2003 | 26.51 | 26.90 | 26.32 | 26.85 | 5,062,255 | +0.34(+1.29%) |
Nov 11, 2003 | 26.26 | 26.78 | 26.24 | 26.51 | 5,704,406 | +0.25(+0.95%) |
Nov 10, 2003 | 26.18 | 26.40 | 25.97 | 26.26 | 5,877,362 | +0.13(+0.49%) |
Nov 07, 2003 | 26.39 | 26.40 | 26.09 | 26.13 | 4,431,407 | -0.20(-0.74%) |
Nov 06, 2003 | 26.12 | 26.61 | 25.92 | 26.33 | 6,946,176 | +0.21(+0.80%) |
Nov 05, 2003 | 26.85 | 26.53 | 26.00 | 26.12 | 4,895,843 | -0.42(-1.57%) |
Nov 04, 2003 | 26.85 | 26.85 | 26.50 | 26.53 | 4,053,522 | -0.44(-1.65%) |
Nov 03, 2003 | 26.72 | 27.23 | 26.76 | 26.98 | 4,077,465 | +0.26(+0.96%) |
Oct 31, 2003 | 26.70 | 26.98 | 26.41 | 26.72 | 4,097,393 | +0.28(+1.04%) |
Oct 30, 2003 | 26.90 | 26.94 | 26.31 | 26.45 | 4,134,274 | -0.11(-0.43%) |
Oct 29, 2003 | 26.68 | 26.74 | 26.46 | 26.56 | 4,454,457 | -0.13(-0.48%) |
Oct 28, 2003 | 26.06 | 26.70 | 26.00 | 26.69 | 7,188,432 | +0.60(+2.29%) |
Oct 27, 2003 | 26.12 | 26.29 | 26.06 | 26.09 | 6,145,197 | +0.28(+1.09%) |
Oct 24, 2003 | 26.21 | 26.21 | 25.45 | 25.81 | 5,616,218 | -0.44(-1.67%) |
Oct 23, 2003 | 26.30 | 26.35 | 25.99 | 26.24 | 4,535,953 | -0.05(-0.20%) |
Oct 22, 2003 | 26.82 | 26.82 | 26.26 | 26.30 | 3,596,075 | -0.52(-1.96%) |
Oct 21, 2003 | 26.39 | 26.93 | 26.37 | 26.82 | 3,425,945 | +0.32(+1.22%) |
Oct 20, 2003 | 26.80 | 26.83 | 26.36 | 26.50 | 4,255,477 | -0.18(-0.68%) |
Oct 17, 2003 | 27.17 | 27.25 | 26.56 | 26.68 | 3,778,102 | -0.35(-1.29%) |
Oct 16, 2003 | 27.19 | 27.21 | 26.90 | 27.03 | 3,255,072 | -0.09(-0.35%) |
Oct 15, 2003 | 27.50 | 27.51 | 27.03 | 27.13 | 4,447,617 | -0.22(-0.81%) |
Oct 14, 2003 | 27.03 | 27.35 | 26.75 | 27.35 | 3,138,330 | +0.38(+1.40%) |
Oct 13, 2003 | 26.61 | 27.09 | 26.61 | 26.97 | 3,242,728 | +0.36(+1.36%) |
Oct 10, 2003 | 27.09 | 27.21 | 26.52 | 26.61 | 5,189,704 | -0.56(-2.05%) |
Oct 09, 2003 | 26.90 | 27.38 | 26.77 | 27.17 | 8,842,142 | +0.74(+2.80%) |
Oct 08, 2003 | 26.69 | 26.88 | 26.30 | 26.43 | 2,558,491 | -0.26(-0.98%) |
Oct 07, 2003 | 26.33 | 26.66 | 26.00 | 26.69 | 3,419,699 | +0.36(+1.38%) |
Oct 06, 2003 | 26.31 | 26.49 | 26.25 | 26.33 | 3,446,319 | -0.13(-0.51%) |
Oct 03, 2003 | 26.22 | 26.86 | 25.71 | 26.46 | 5,474,493 | +0.75(+2.90%) |
Oct 02, 2003 | 25.63 | 25.92 | 25.48 | 25.71 | 4,212,498 | -0.26(-0.98%) |