Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.29 | 26.32 | 26.20 | 26.24 | 71,443 | -0.02(-0.06%) |
Dec 30, 2003 | 26.01 | 26.25 | 25.88 | 26.25 | 47,245 | +0.36(+1.41%) |
Dec 29, 2003 | 25.63 | 25.89 | 25.63 | 25.89 | 56,818 | +0.20(+0.79%) |
Dec 26, 2003 | 25.70 | 25.74 | 25.65 | 25.69 | 15,367 | -0.09(-0.35%) |
Dec 24, 2003 | 25.97 | 26.07 | 25.78 | 25.78 | 15,492 | -0.39(-1.48%) |
Dec 23, 2003 | 25.89 | 26.16 | 25.62 | 26.16 | 60,577 | +0.23(+0.91%) |
Dec 22, 2003 | 25.77 | 25.93 | 25.74 | 25.93 | 28,285 | +0.06(+0.25%) |
Dec 19, 2003 | 25.73 | 25.91 | 25.59 | 25.86 | 87,140 | +0.03(+0.13%) |
Dec 18, 2003 | 25.48 | 25.83 | 25.36 | 25.83 | 117,901 | +0.27(+1.04%) |
Dec 17, 2003 | 25.44 | 25.59 | 25.11 | 25.57 | 76,631 | +0.52(+2.07%) |
Dec 16, 2003 | 25.62 | 25.73 | 25.02 | 25.05 | 98,302 | -0.50(-1.96%) |
Dec 15, 2003 | 26.05 | 26.20 | 25.52 | 25.55 | 126,352 | -0.43(-1.65%) |
Dec 12, 2003 | 25.69 | 26.01 | 25.63 | 25.98 | 86,341 | +0.22(+0.85%) |
Dec 11, 2003 | 25.74 | 25.86 | 25.65 | 25.76 | 35,598 | +0.40(+1.60%) |
Dec 10, 2003 | 25.59 | 25.70 | 25.31 | 25.36 | 78,825 | -0.13(-0.51%) |
Dec 09, 2003 | 25.76 | 26.19 | 25.48 | 25.48 | 28,987 | -0.49(-1.87%) |
Dec 08, 2003 | 25.74 | 25.97 | 25.74 | 25.97 | 19,023 | +0.27(+1.04%) |
Dec 05, 2003 | 25.81 | 25.81 | 25.69 | 25.70 | 15,661 | -0.16(-0.63%) |
Dec 04, 2003 | 25.89 | 25.97 | 25.77 | 25.86 | 38,476 | -0.02(-0.09%) |
Dec 03, 2003 | 26.14 | 26.37 | 25.87 | 25.89 | 89,052 | -0.46(-1.75%) |
Dec 02, 2003 | 26.27 | 26.53 | 26.13 | 26.35 | 32,342 | +0.13(+0.49%) |
Dec 01, 2003 | 26.15 | 26.54 | 26.06 | 26.22 | 55,856 | +0.15(+0.59%) |
Nov 28, 2003 | 26.12 | 26.23 | 25.93 | 26.07 | 31,893 | -0.20(-0.77%) |
Nov 26, 2003 | 25.91 | 26.28 | 25.54 | 26.27 | 65,487 | +0.37(+1.43%) |
Nov 25, 2003 | 25.61 | 25.90 | 25.48 | 25.90 | 73,156 | +0.29(+1.14%) |
Nov 24, 2003 | 25.35 | 25.61 | 25.31 | 25.61 | 52,287 | +0.25(+0.99%) |
Nov 21, 2003 | 25.22 | 25.36 | 25.13 | 25.36 | 76,042 | +0.08(+0.32%) |
Nov 20, 2003 | 25.23 | 25.28 | 24.87 | 25.27 | 101,469 | +0.04(+0.16%) |
Nov 19, 2003 | 24.92 | 25.24 | 24.85 | 25.23 | 61,469 | +0.30(+1.20%) |
Nov 18, 2003 | 25.30 | 25.36 | 24.93 | 24.93 | 80,501 | -0.55(-2.16%) |
Nov 17, 2003 | 25.48 | 25.48 | 24.88 | 25.48 | 215,775 | +0.00(+0.00%) |
Nov 14, 2003 | 25.84 | 25.84 | 25.48 | 25.48 | 42,491 | -0.27(-1.04%) |
Nov 13, 2003 | 25.65 | 25.79 | 25.48 | 25.75 | 34,753 | +0.11(+0.44%) |
Nov 12, 2003 | 25.28 | 25.64 | 25.28 | 25.64 | 90,461 | +0.26(+1.02%) |
Nov 11, 2003 | 25.55 | 25.55 | 25.27 | 25.38 | 27,545 | -0.13(-0.51%) |
Nov 10, 2003 | 25.82 | 25.82 | 25.39 | 25.51 | 95,992 | -0.39(-1.50%) |
Nov 07, 2003 | 25.86 | 26.04 | 25.82 | 25.90 | 93,787 | -0.05(-0.19%) |
Nov 06, 2003 | 25.65 | 25.95 | 25.54 | 25.95 | 74,573 | +0.29(+1.14%) |
Nov 05, 2003 | 25.85 | 25.85 | 25.44 | 25.65 | 99,752 | -0.23(-0.91%) |
Nov 04, 2003 | 25.59 | 26.02 | 25.49 | 25.89 | 99,192 | +0.32(+1.27%) |
Nov 03, 2003 | 25.05 | 25.36 | 24.96 | 25.57 | 111,711 | +0.71(+2.86%) |
Oct 31, 2003 | 24.76 | 25.01 | 24.65 | 24.85 | 170,450 | +0.02(+0.07%) |
Oct 30, 2003 | 24.79 | 24.89 | 24.76 | 24.84 | 14,956 | +0.05(+0.20%) |
Oct 29, 2003 | 24.74 | 24.91 | 24.73 | 24.79 | 66,376 | -0.07(-0.29%) |
Oct 28, 2003 | 24.91 | 24.91 | 24.74 | 24.86 | 28,687 | +0.06(+0.26%) |
Oct 27, 2003 | 24.39 | 24.97 | 24.34 | 24.80 | 94,681 | +0.36(+1.46%) |
Oct 24, 2003 | 24.52 | 24.53 | 24.16 | 24.44 | 58,588 | -0.06(-0.26%) |
Oct 23, 2003 | 24.68 | 24.68 | 24.27 | 24.51 | 110,873 | -0.25(-1.01%) |
Oct 22, 2003 | 24.93 | 25.29 | 24.72 | 24.76 | 68,724 | -0.33(-1.32%) |
Oct 21, 2003 | 25.21 | 25.52 | 24.94 | 25.09 | 64,297 | -0.11(-0.45%) |
Oct 20, 2003 | 25.31 | 25.32 | 24.96 | 25.20 | 46,598 | -0.09(-0.35%) |
Oct 17, 2003 | 25.48 | 25.59 | 24.97 | 25.29 | 58,597 | -0.08(-0.32%) |
Oct 16, 2003 | 25.43 | 25.43 | 25.30 | 25.37 | 32,375 | -0.11(-0.44%) |
Oct 15, 2003 | 25.46 | 25.48 | 25.27 | 25.48 | 53,159 | +0.02(+0.10%) |
Oct 14, 2003 | 25.29 | 25.47 | 25.28 | 25.46 | 17,682 | +0.18(+0.70%) |
Oct 13, 2003 | 25.13 | 25.29 | 25.10 | 25.28 | 48,925 | +0.23(+0.90%) |
Oct 10, 2003 | 25.14 | 25.24 | 24.95 | 25.06 | 84,379 | -0.06(-0.23%) |
Oct 09, 2003 | 25.05 | 25.32 | 24.89 | 25.11 | 97,238 | +0.03(+0.13%) |
Oct 08, 2003 | 25.12 | 25.19 | 25.01 | 25.08 | 109,686 | -0.03(-0.13%) |
Oct 07, 2003 | 24.91 | 25.18 | 24.83 | 25.11 | 92,027 | +0.21(+0.84%) |
Oct 06, 2003 | 24.32 | 24.90 | 24.32 | 24.90 | 110,427 | +0.58(+2.40%) |
Oct 03, 2003 | 24.34 | 24.38 | 24.16 | 24.32 | 133,316 | +0.00(+0.00%) |
Oct 02, 2003 | 24.28 | 24.32 | 23.96 | 24.32 | 53,278 | +0.06(+0.23%) |