Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 28.89 | 28.89 | 27.56 | 27.88 | 1,787,971 | -0.50(-1.76%) |
Dec 30, 2003 | 28.48 | 28.67 | 27.95 | 28.38 | 1,806,594 | +0.16(+0.58%) |
Dec 29, 2003 | 27.53 | 28.40 | 27.42 | 28.21 | 1,821,391 | +0.92(+3.38%) |
Dec 26, 2003 | 27.52 | 27.71 | 27.29 | 27.29 | 633,592 | -0.09(-0.32%) |
Dec 24, 2003 | 27.51 | 27.62 | 27.29 | 27.38 | 752,892 | -0.24(-0.87%) |
Dec 23, 2003 | 27.06 | 27.78 | 26.99 | 27.62 | 1,519,256 | +0.49(+1.81%) |
Dec 22, 2003 | 27.43 | 27.62 | 26.75 | 27.13 | 2,563,996 | -0.24(-0.88%) |
Dec 19, 2003 | 27.57 | 27.77 | 27.13 | 27.37 | 5,254,743 | -0.28(-1.03%) |
Dec 18, 2003 | 26.62 | 27.84 | 26.59 | 27.65 | 2,185,651 | +1.10(+4.16%) |
Dec 17, 2003 | 26.59 | 26.78 | 25.90 | 26.55 | 2,230,778 | -0.08(-0.29%) |
Dec 16, 2003 | 26.37 | 26.84 | 25.54 | 26.62 | 2,939,997 | +0.09(+0.33%) |
Dec 15, 2003 | 28.72 | 28.77 | 26.41 | 26.54 | 2,773,104 | -1.39(-4.98%) |
Dec 12, 2003 | 27.26 | 27.94 | 27.24 | 27.93 | 4,343,777 | +0.79(+2.93%) |
Dec 11, 2003 | 25.93 | 27.21 | 25.66 | 27.13 | 1,897,505 | +1.29(+5.01%) |
Dec 10, 2003 | 26.25 | 26.56 | 25.29 | 25.84 | 4,646,049 | -0.25(-0.96%) |
Dec 09, 2003 | 27.32 | 27.44 | 26.01 | 26.09 | 1,973,000 | -1.01(-3.73%) |
Dec 08, 2003 | 27.08 | 27.56 | 26.66 | 27.10 | 1,718,391 | -0.05(-0.19%) |
Dec 05, 2003 | 28.35 | 28.03 | 27.01 | 27.15 | 2,377,112 | -1.20(-4.23%) |
Dec 04, 2003 | 28.24 | 28.77 | 27.66 | 28.35 | 4,654,402 | +0.05(+0.18%) |
Dec 03, 2003 | 28.70 | 28.92 | 28.03 | 28.30 | 4,112,597 | -0.14(-0.49%) |
Dec 02, 2003 | 27.63 | 29.20 | 27.57 | 28.44 | 5,212,921 | +0.65(+2.33%) |
Dec 01, 2003 | 27.66 | 28.04 | 27.43 | 27.79 | 3,547,628 | +0.21(+0.75%) |
Nov 28, 2003 | 26.69 | 27.63 | 26.69 | 27.58 | 1,649,754 | +0.74(+2.77%) |
Nov 26, 2003 | 26.88 | 27.08 | 26.18 | 26.84 | 1,778,901 | +0.20(+0.75%) |
Nov 25, 2003 | 26.49 | 27.04 | 26.37 | 26.64 | 2,747,350 | +0.09(+0.32%) |
Nov 24, 2003 | 25.78 | 26.56 | 25.31 | 26.56 | 1,790,910 | +1.11(+4.38%) |
Nov 21, 2003 | 24.92 | 25.79 | 24.98 | 25.44 | 3,037,123 | +0.53(+2.11%) |
Nov 20, 2003 | 24.92 | 25.97 | 24.77 | 24.92 | 2,773,899 | -0.26(-1.03%) |
Nov 19, 2003 | 25.29 | 25.58 | 24.81 | 25.18 | 2,402,189 | +0.03(+0.14%) |
Nov 18, 2003 | 26.11 | 26.33 | 25.11 | 25.14 | 1,893,465 | -0.66(-2.54%) |
Nov 17, 2003 | 25.49 | 26.00 | 25.22 | 25.80 | 1,537,706 | +0.12(+0.47%) |
Nov 14, 2003 | 26.61 | 26.69 | 25.55 | 25.68 | 2,127,809 | -1.00(-3.75%) |
Nov 13, 2003 | 27.25 | 27.41 | 26.47 | 26.68 | 3,703,963 | -0.39(-1.44%) |
Nov 12, 2003 | 25.89 | 27.18 | 25.85 | 27.07 | 2,942,611 | +1.23(+4.78%) |
Nov 11, 2003 | 25.87 | 26.18 | 25.66 | 25.83 | 1,732,402 | -0.16(-0.60%) |
Nov 10, 2003 | 26.57 | 26.68 | 25.78 | 25.99 | 2,630,268 | -0.56(-2.11%) |
Nov 07, 2003 | 26.65 | 27.09 | 26.41 | 26.55 | 3,211,373 | -0.03(-0.13%) |
Nov 06, 2003 | 26.49 | 26.75 | 26.15 | 26.58 | 2,839,562 | +0.24(+0.92%) |
Nov 05, 2003 | 25.73 | 26.36 | 25.33 | 26.34 | 3,290,397 | +0.61(+2.38%) |
Nov 04, 2003 | 25.46 | 25.85 | 25.33 | 25.73 | 1,806,964 | +0.03(+0.10%) |
Nov 03, 2003 | 25.19 | 25.72 | 25.00 | 25.70 | 2,372,026 | +0.89(+3.58%) |
Oct 31, 2003 | 24.99 | 25.37 | 24.61 | 24.81 | 2,910,263 | -0.32(-1.27%) |
Oct 30, 2003 | 25.04 | 25.50 | 25.04 | 25.13 | 3,106,636 | +0.10(+0.38%) |
Oct 29, 2003 | 24.99 | 25.33 | 24.73 | 25.04 | 2,920,560 | +0.02(+0.06%) |
Oct 28, 2003 | 22.71 | 25.06 | 22.70 | 25.02 | 7,705,484 | +3.18(+14.55%) |
Oct 27, 2003 | 21.96 | 22.29 | 21.56 | 21.84 | 2,207,300 | +0.13(+0.60%) |
Oct 24, 2003 | 21.72 | 21.96 | 21.39 | 21.71 | 1,628,999 | -0.12(-0.55%) |
Oct 23, 2003 | 21.40 | 22.02 | 21.36 | 21.84 | 3,280,130 | -0.75(-3.32%) |
Oct 22, 2003 | 22.86 | 22.87 | 22.27 | 22.59 | 2,232,328 | -0.77(-3.29%) |
Oct 21, 2003 | 22.96 | 23.63 | 22.91 | 23.35 | 1,859,443 | +0.61(+2.69%) |
Oct 20, 2003 | 22.71 | 22.86 | 22.43 | 22.74 | 1,812,262 | +0.17(+0.76%) |
Oct 17, 2003 | 23.72 | 23.74 | 22.43 | 22.57 | 2,165,825 | -1.20(-5.05%) |
Oct 16, 2003 | 23.38 | 23.91 | 23.04 | 23.77 | 3,245,268 | -0.09(-0.36%) |
Oct 15, 2003 | 24.25 | 24.99 | 23.69 | 23.85 | 4,059,381 | +0.11(+0.45%) |
Oct 14, 2003 | 23.30 | 23.79 | 22.91 | 23.75 | 2,145,068 | +0.38(+1.61%) |
Oct 13, 2003 | 23.14 | 23.63 | 23.09 | 23.37 | 3,209,534 | +0.73(+3.20%) |
Oct 10, 2003 | 22.44 | 22.85 | 22.15 | 22.65 | 1,817,978 | +0.26(+1.16%) |
Oct 09, 2003 | 22.79 | 23.02 | 22.16 | 22.39 | 3,259,498 | +0.14(+0.62%) |
Oct 08, 2003 | 22.46 | 22.57 | 21.95 | 22.25 | 3,804,503 | +0.04(+0.19%) |
Oct 07, 2003 | 21.12 | 22.25 | 21.11 | 22.21 | 3,893,197 | +0.87(+4.09%) |
Oct 06, 2003 | 21.30 | 21.41 | 20.83 | 21.33 | 1,985,753 | +0.29(+1.39%) |
Oct 03, 2003 | 20.63 | 21.56 | 20.37 | 21.04 | 4,256,639 | +1.28(+6.46%) |
Oct 02, 2003 | 19.71 | 20.18 | 19.59 | 19.76 | 2,729,668 | -0.04(-0.22%) |