Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.17 | 25.29 | 24.77 | 25.07 | 744,110 | -0.07(-0.30%) |
Dec 30, 2003 | 25.26 | 25.36 | 25.04 | 25.14 | 379,127 | -0.13(-0.52%) |
Dec 29, 2003 | 24.97 | 25.31 | 24.81 | 25.27 | 463,782 | +0.30(+1.21%) |
Dec 26, 2003 | 24.78 | 25.08 | 24.77 | 24.97 | 399,487 | +0.23(+0.94%) |
Dec 24, 2003 | 24.62 | 24.76 | 24.60 | 24.73 | 109,730 | +0.08(+0.34%) |
Dec 23, 2003 | 24.48 | 24.68 | 24.48 | 24.65 | 386,200 | +0.05(+0.19%) |
Dec 22, 2003 | 24.45 | 24.63 | 24.38 | 24.60 | 753,968 | +0.18(+0.73%) |
Dec 19, 2003 | 24.61 | 24.61 | 24.27 | 24.43 | 704,032 | -0.19(-0.78%) |
Dec 18, 2003 | 23.95 | 24.63 | 23.95 | 24.62 | 1,189,461 | +0.70(+2.95%) |
Dec 17, 2003 | 24.05 | 24.17 | 23.76 | 23.91 | 1,467,431 | -0.26(-1.06%) |
Dec 16, 2003 | 23.89 | 24.17 | 23.77 | 24.17 | 763,827 | +0.38(+1.61%) |
Dec 15, 2003 | 24.32 | 24.38 | 23.75 | 23.79 | 838,195 | -0.42(-1.72%) |
Dec 12, 2003 | 24.59 | 24.59 | 23.92 | 24.20 | 1,113,379 | -0.43(-1.76%) |
Dec 11, 2003 | 24.40 | 24.82 | 24.40 | 24.64 | 876,772 | +0.09(+0.38%) |
Dec 10, 2003 | 24.94 | 24.97 | 24.50 | 24.54 | 657,097 | -0.46(-1.85%) |
Dec 09, 2003 | 24.85 | 25.06 | 24.69 | 25.00 | 1,107,163 | +0.24(+0.98%) |
Dec 08, 2003 | 25.01 | 25.01 | 24.46 | 24.76 | 1,370,345 | -0.39(-1.54%) |
Dec 05, 2003 | 24.81 | 25.29 | 24.75 | 25.15 | 841,838 | +0.35(+1.39%) |
Dec 04, 2003 | 24.59 | 24.82 | 24.59 | 24.80 | 558,511 | -0.07(-0.26%) |
Dec 03, 2003 | 25.48 | 25.55 | 24.87 | 24.87 | 835,837 | -0.47(-1.84%) |
Dec 02, 2003 | 25.06 | 25.34 | 25.06 | 25.34 | 935,281 | +0.21(+0.82%) |
Dec 01, 2003 | 24.99 | 25.13 | 24.81 | 25.13 | 1,145,312 | +0.04(+0.17%) |
Nov 28, 2003 | 24.89 | 25.12 | 24.89 | 25.09 | 254,609 | +0.27(+1.07%) |
Nov 26, 2003 | 24.52 | 24.95 | 24.52 | 24.82 | 896,489 | +0.26(+1.04%) |
Nov 25, 2003 | 24.58 | 24.58 | 24.44 | 24.57 | 1,058,513 | -0.01(-0.06%) |
Nov 24, 2003 | 24.25 | 24.66 | 24.24 | 24.58 | 868,199 | +0.45(+1.86%) |
Nov 21, 2003 | 24.25 | 24.25 | 24.01 | 24.13 | 714,320 | +0.00(+0.00%) |
Nov 20, 2003 | 24.26 | 24.36 | 24.11 | 24.13 | 872,057 | -0.21(-0.88%) |
Nov 19, 2003 | 23.70 | 24.60 | 23.54 | 24.35 | 2,309,699 | +0.69(+2.92%) |
Nov 18, 2003 | 23.62 | 23.85 | 23.53 | 23.66 | 655,382 | +0.15(+0.64%) |
Nov 17, 2003 | 23.48 | 23.56 | 23.42 | 23.51 | 611,233 | +0.04(+0.16%) |
Nov 14, 2003 | 23.44 | 23.77 | 23.39 | 23.47 | 864,342 | +0.15(+0.64%) |
Nov 13, 2003 | 22.79 | 23.47 | 22.75 | 23.32 | 1,442,784 | +0.56(+2.44%) |
Nov 12, 2003 | 22.06 | 22.76 | 22.06 | 22.77 | 1,456,929 | +0.76(+3.43%) |
Nov 11, 2003 | 22.13 | 22.23 | 21.97 | 22.01 | 756,754 | -0.14(-0.65%) |
Nov 10, 2003 | 22.33 | 22.40 | 22.09 | 22.15 | 466,783 | -0.19(-0.86%) |
Nov 07, 2003 | 21.93 | 22.44 | 21.93 | 22.35 | 887,702 | +0.39(+1.79%) |
Nov 06, 2003 | 21.88 | 21.99 | 21.87 | 21.95 | 693,316 | +0.16(+0.73%) |
Nov 05, 2003 | 21.93 | 21.95 | 21.65 | 21.79 | 585,515 | -0.01(-0.04%) |
Nov 04, 2003 | 21.93 | 22.18 | 21.81 | 21.80 | 759,326 | -0.29(-1.31%) |
Nov 03, 2003 | 21.95 | 22.53 | 22.09 | 22.09 | 1,179,410 | +0.14(+0.64%) |
Oct 31, 2003 | 21.18 | 22.00 | 21.18 | 21.95 | 1,423,282 | +0.80(+3.79%) |
Oct 30, 2003 | 21.47 | 21.54 | 21.16 | 21.15 | 1,084,874 | -0.29(-1.35%) |
Oct 29, 2003 | 21.36 | 21.93 | 21.34 | 21.44 | 1,347,842 | +0.13(+0.59%) |
Oct 28, 2003 | 21.07 | 21.41 | 21.07 | 21.31 | 889,417 | +0.34(+1.62%) |
Oct 27, 2003 | 21.01 | 21.11 | 20.81 | 20.97 | 992,718 | +0.01(+0.07%) |
Oct 24, 2003 | 20.72 | 20.98 | 20.60 | 20.96 | 1,208,536 | +0.27(+1.31%) |
Oct 23, 2003 | 20.86 | 20.87 | 20.48 | 20.69 | 2,330,916 | -0.17(-0.83%) |
Oct 22, 2003 | 21.53 | 21.53 | 20.76 | 20.86 | 3,214,332 | -0.67(-3.12%) |
Oct 21, 2003 | 22.71 | 21.63 | 21.18 | 21.53 | 7,641,488 | -1.18(-5.20%) |
Oct 20, 2003 | 23.00 | 23.00 | 22.54 | 22.71 | 2,141,459 | -0.29(-1.26%) |
Oct 17, 2003 | 23.19 | 23.28 | 22.84 | 23.00 | 829,408 | -0.14(-0.60%) |
Oct 16, 2003 | 22.68 | 23.17 | 22.68 | 23.14 | 559,582 | +0.26(+1.12%) |
Oct 15, 2003 | 22.63 | 23.16 | 22.63 | 22.89 | 2,056,804 | -0.56(-2.39%) |
Oct 14, 2003 | 23.23 | 23.45 | 23.20 | 23.45 | 561,511 | +0.14(+0.60%) |
Oct 13, 2003 | 23.07 | 23.48 | 23.18 | 23.31 | 511,361 | +0.24(+1.03%) |
Oct 10, 2003 | 23.26 | 23.38 | 23.00 | 23.07 | 615,305 | +0.00(+0.02%) |
Oct 09, 2003 | 23.05 | 23.40 | 23.02 | 23.06 | 573,084 | +0.06(+0.26%) |
Oct 08, 2003 | 23.00 | 23.12 | 22.85 | 23.00 | 1,015,650 | +0.00(+0.02%) |
Oct 07, 2003 | 23.32 | 23.22 | 22.85 | 23.00 | 1,872,062 | -0.32(-1.38%) |
Oct 06, 2003 | 23.49 | 23.58 | 23.32 | 23.32 | 612,733 | -0.11(-0.46%) |
Oct 03, 2003 | 23.50 | 23.53 | 23.38 | 23.43 | 612,304 | +0.10(+0.44%) |
Oct 02, 2003 | 23.21 | 23.45 | 23.05 | 23.33 | 797,903 | +0.11(+0.48%) |