Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 28.89 | 29.02 | 28.80 | 28.86 | 303,931 | -0.02(-0.08%) |
Dec 30, 2003 | 28.86 | 28.98 | 28.84 | 28.88 | 331,485 | +0.04(+0.15%) |
Dec 29, 2003 | 28.71 | 28.88 | 28.65 | 28.84 | 242,310 | +0.13(+0.44%) |
Dec 26, 2003 | 28.73 | 28.77 | 28.55 | 28.71 | 201,396 | -0.23(-0.81%) |
Dec 24, 2003 | 28.74 | 28.96 | 28.72 | 28.95 | 242,310 | +0.22(+0.75%) |
Dec 23, 2003 | 28.89 | 28.98 | 28.70 | 28.73 | 341,672 | -0.15(-0.52%) |
Dec 22, 2003 | 28.77 | 28.88 | 28.71 | 28.88 | 495,975 | +0.21(+0.73%) |
Dec 19, 2003 | 28.65 | 28.77 | 28.61 | 28.67 | 375,906 | -0.01(-0.04%) |
Dec 18, 2003 | 28.60 | 28.69 | 28.52 | 28.68 | 320,797 | +0.09(+0.31%) |
Dec 17, 2003 | 28.50 | 28.59 | 28.44 | 28.59 | 320,797 | +0.08(+0.29%) |
Dec 16, 2003 | 28.40 | 28.51 | 28.25 | 28.51 | 501,653 | +0.19(+0.66%) |
Dec 15, 2003 | 28.44 | 28.49 | 28.32 | 28.32 | 497,979 | +0.09(+0.32%) |
Dec 12, 2003 | 28.32 | 28.34 | 28.21 | 28.23 | 312,281 | -0.09(-0.32%) |
Dec 11, 2003 | 27.82 | 28.32 | 27.79 | 28.32 | 459,737 | +0.42(+1.50%) |
Dec 10, 2003 | 28.10 | 28.13 | 27.86 | 27.91 | 351,691 | -0.21(-0.75%) |
Dec 09, 2003 | 28.14 | 28.14 | 27.95 | 28.11 | 359,540 | -0.03(-0.11%) |
Dec 08, 2003 | 27.73 | 28.13 | 27.73 | 28.14 | 302,428 | +0.42(+1.51%) |
Dec 05, 2003 | 27.85 | 27.93 | 27.75 | 27.73 | 124,578 | -0.18(-0.64%) |
Dec 04, 2003 | 28.19 | 28.23 | 27.91 | 27.91 | 401,289 | -0.32(-1.12%) |
Dec 03, 2003 | 28.11 | 28.33 | 28.11 | 28.22 | 432,183 | +0.17(+0.60%) |
Dec 02, 2003 | 28.10 | 28.10 | 27.95 | 28.05 | 375,739 | +0.01(+0.04%) |
Dec 01, 2003 | 27.85 | 28.13 | 27.85 | 28.04 | 461,574 | +0.35(+1.25%) |
Nov 28, 2003 | 27.65 | 27.76 | 27.64 | 27.70 | 138,439 | +0.15(+0.54%) |
Nov 26, 2003 | 27.70 | 27.73 | 27.44 | 27.55 | 443,706 | -0.15(-0.54%) |
Nov 25, 2003 | 27.37 | 27.79 | 27.35 | 27.70 | 457,566 | +0.37(+1.36%) |
Nov 24, 2003 | 27.46 | 27.53 | 27.23 | 27.32 | 261,514 | -0.02(-0.07%) |
Nov 21, 2003 | 27.40 | 27.47 | 27.01 | 27.34 | 582,479 | -0.05(-0.20%) |
Nov 20, 2003 | 27.73 | 27.75 | 27.30 | 27.40 | 323,970 | -0.29(-1.04%) |
Nov 19, 2003 | 27.91 | 28.02 | 27.65 | 27.68 | 400,120 | -0.20(-0.73%) |
Nov 18, 2003 | 27.73 | 27.94 | 27.73 | 27.89 | 336,829 | +0.10(+0.37%) |
Nov 17, 2003 | 27.64 | 27.75 | 27.59 | 27.79 | 568,117 | -0.09(-0.32%) |
Nov 14, 2003 | 27.76 | 27.96 | 27.79 | 27.88 | 343,342 | +0.12(+0.43%) |
Nov 13, 2003 | 27.64 | 27.73 | 27.61 | 27.76 | 474,767 | +0.09(+0.32%) |
Nov 12, 2003 | 27.44 | 27.77 | 27.44 | 27.67 | 399,786 | +0.30(+1.09%) |
Nov 11, 2003 | 27.52 | 27.52 | 27.31 | 27.37 | 314,284 | -0.18(-0.65%) |
Nov 10, 2003 | 27.67 | 27.67 | 27.46 | 27.55 | 274,540 | -0.09(-0.32%) |
Nov 07, 2003 | 27.55 | 27.67 | 27.55 | 27.64 | 250,993 | +0.18(+0.65%) |
Nov 06, 2003 | 27.34 | 27.49 | 27.23 | 27.46 | 460,405 | +0.24(+0.88%) |
Nov 05, 2003 | 27.46 | 27.46 | 27.10 | 27.22 | 693,030 | -0.20(-0.74%) |
Nov 04, 2003 | 26.89 | 27.35 | 26.79 | 27.42 | 643,766 | +0.61(+2.28%) |
Nov 03, 2003 | 26.60 | 26.86 | 26.60 | 26.81 | 370,243 | +0.31(+1.18%) |
Oct 31, 2003 | 26.55 | 26.58 | 26.31 | 26.50 | 374,403 | -0.05(-0.20%) |
Oct 30, 2003 | 26.52 | 26.61 | 26.31 | 26.55 | 354,196 | +0.08(+0.29%) |
Oct 29, 2003 | 26.23 | 26.53 | 26.23 | 26.47 | 452,055 | +0.31(+1.17%) |
Oct 28, 2003 | 26.56 | 26.56 | 26.15 | 26.17 | 553,422 | -0.31(-1.15%) |
Oct 27, 2003 | 26.20 | 26.64 | 26.19 | 26.47 | 617,715 | +0.40(+1.52%) |
Oct 24, 2003 | 26.32 | 26.34 | 25.99 | 26.08 | 375,238 | -0.20(-0.75%) |
Oct 23, 2003 | 26.38 | 26.38 | 26.20 | 26.28 | 971,911 | -0.17(-0.63%) |
Oct 22, 2003 | 26.44 | 26.55 | 26.37 | 26.44 | 490,798 | -0.05(-0.20%) |
Oct 21, 2003 | 26.47 | 26.62 | 26.47 | 26.50 | 402,959 | -0.02(-0.07%) |
Oct 20, 2003 | 26.74 | 26.74 | 26.47 | 26.52 | 577,636 | -0.04(-0.16%) |
Oct 17, 2003 | 27.04 | 27.04 | 26.56 | 26.56 | 430,012 | -0.46(-1.71%) |
Oct 16, 2003 | 27.16 | 27.19 | 27.07 | 27.02 | 541,565 | -0.07(-0.24%) |
Oct 15, 2003 | 27.23 | 27.28 | 27.02 | 27.08 | 591,997 | -0.05(-0.20%) |
Oct 14, 2003 | 27.25 | 27.25 | 27.00 | 27.14 | 330,650 | -0.08(-0.29%) |
Oct 13, 2003 | 27.21 | 27.31 | 27.19 | 27.22 | 371,063 | +0.07(+0.24%) |
Oct 10, 2003 | 27.13 | 27.26 | 27.13 | 27.15 | 226,779 | -0.10(-0.35%) |
Oct 09, 2003 | 27.19 | 27.41 | 27.15 | 27.25 | 557,763 | +0.03(+0.11%) |
Oct 08, 2003 | 27.23 | 27.27 | 27.18 | 27.22 | 403,794 | -0.03(-0.11%) |
Oct 07, 2003 | 27.23 | 27.23 | 27.10 | 27.25 | 959,888 | +0.00(+0.00%) |
Oct 06, 2003 | 26.98 | 27.28 | 26.98 | 27.25 | 765,338 | +0.30(+1.11%) |
Oct 03, 2003 | 26.95 | 27.29 | 26.95 | 26.95 | 675,829 | +0.15(+0.56%) |
Oct 02, 2003 | 26.61 | 26.80 | 26.46 | 26.80 | 717,912 | +0.39(+1.47%) |