Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.83 | 24.87 | 24.55 | 24.61 | 330,838 | -0.22(-0.89%) |
Dec 30, 2003 | 24.65 | 24.93 | 24.60 | 24.83 | 526,035 | +0.14(+0.57%) |
Dec 29, 2003 | 24.39 | 24.70 | 24.39 | 24.69 | 529,162 | +0.43(+1.77%) |
Dec 26, 2003 | 24.25 | 24.43 | 24.19 | 24.26 | 82,783 | -0.05(-0.22%) |
Dec 24, 2003 | 24.25 | 24.36 | 24.19 | 24.31 | 230,187 | -0.16(-0.66%) |
Dec 23, 2003 | 24.43 | 24.60 | 24.36 | 24.47 | 259,369 | +0.05(+0.22%) |
Dec 22, 2003 | 24.38 | 24.45 | 24.22 | 24.42 | 302,101 | +0.06(+0.25%) |
Dec 19, 2003 | 24.18 | 24.45 | 23.81 | 24.36 | 595,419 | +0.18(+0.75%) |
Dec 18, 2003 | 23.81 | 24.16 | 23.67 | 24.18 | 877,123 | +0.38(+1.58%) |
Dec 17, 2003 | 23.61 | 23.88 | 23.47 | 23.80 | 1,182,202 | +0.50(+2.13%) |
Dec 16, 2003 | 23.54 | 23.54 | 23.00 | 23.31 | 763,667 | -0.07(-0.29%) |
Dec 15, 2003 | 23.51 | 23.56 | 23.29 | 23.37 | 1,229,103 | +0.10(+0.43%) |
Dec 12, 2003 | 23.53 | 23.37 | 23.17 | 23.27 | 3,508,343 | -0.26(-1.11%) |
Dec 11, 2003 | 24.14 | 24.27 | 23.21 | 23.53 | 2,701,497 | -1.38(-5.55%) |
Dec 10, 2003 | 24.92 | 25.00 | 24.80 | 24.92 | 235,845 | +0.07(+0.27%) |
Dec 09, 2003 | 25.13 | 25.13 | 24.88 | 24.85 | 260,263 | -0.33(-1.31%) |
Dec 08, 2003 | 24.82 | 25.18 | 24.82 | 25.18 | 275,152 | +0.44(+1.76%) |
Dec 05, 2003 | 25.00 | 25.00 | 24.62 | 24.74 | 152,465 | -0.32(-1.29%) |
Dec 04, 2003 | 25.07 | 25.13 | 24.95 | 25.07 | 335,453 | +0.06(+0.24%) |
Dec 03, 2003 | 25.05 | 25.12 | 24.90 | 25.00 | 221,700 | +0.04(+0.16%) |
Dec 02, 2003 | 24.86 | 25.08 | 24.74 | 24.96 | 273,216 | +0.15(+0.62%) |
Dec 01, 2003 | 24.51 | 24.81 | 24.51 | 24.81 | 270,239 | +0.40(+1.62%) |
Nov 28, 2003 | 24.02 | 24.53 | 24.02 | 24.41 | 231,676 | +0.39(+1.62%) |
Nov 26, 2003 | 23.62 | 24.11 | 23.59 | 24.02 | 202,195 | +0.40(+1.71%) |
Nov 25, 2003 | 23.63 | 23.88 | 23.37 | 23.62 | 348,258 | -0.11(-0.48%) |
Nov 24, 2003 | 23.39 | 23.76 | 23.39 | 23.74 | 331,135 | +0.35(+1.49%) |
Nov 21, 2003 | 23.04 | 23.51 | 23.15 | 23.39 | 195,793 | +0.34(+1.49%) |
Nov 20, 2003 | 23.17 | 23.24 | 22.94 | 23.04 | 195,048 | -0.24(-1.04%) |
Nov 19, 2003 | 23.31 | 23.37 | 23.03 | 23.29 | 198,026 | -0.01(-0.06%) |
Nov 18, 2003 | 23.55 | 23.61 | 23.27 | 23.30 | 211,724 | -0.03(-0.11%) |
Nov 17, 2003 | 23.12 | 23.33 | 22.98 | 23.33 | 292,870 | -0.14(-0.60%) |
Nov 14, 2003 | 24.07 | 24.08 | 23.47 | 23.47 | 294,061 | -0.61(-2.54%) |
Nov 13, 2003 | 23.99 | 24.22 | 23.89 | 24.08 | 160,356 | +0.02(+0.08%) |
Nov 12, 2003 | 23.65 | 24.06 | 23.65 | 24.06 | 294,508 | +0.44(+1.88%) |
Nov 11, 2003 | 23.67 | 23.80 | 23.56 | 23.61 | 142,936 | +0.03(+0.11%) |
Nov 10, 2003 | 23.94 | 24.04 | 23.57 | 23.59 | 271,281 | -0.36(-1.49%) |
Nov 07, 2003 | 23.88 | 24.11 | 23.77 | 23.94 | 179,563 | +0.19(+0.79%) |
Nov 06, 2003 | 23.34 | 23.76 | 23.33 | 23.76 | 220,360 | +0.42(+1.81%) |
Nov 05, 2003 | 23.51 | 23.45 | 23.04 | 23.33 | 266,367 | -0.11(-0.46%) |
Nov 04, 2003 | 23.51 | 23.53 | 23.31 | 23.44 | 210,354 | -0.10(-0.43%) |
Nov 03, 2003 | 23.43 | 23.55 | 23.41 | 23.54 | 205,828 | +0.11(+0.49%) |
Oct 31, 2003 | 23.57 | 23.66 | 23.37 | 23.43 | 262,050 | -0.12(-0.51%) |
Oct 30, 2003 | 23.76 | 23.78 | 23.55 | 23.55 | 164,227 | -0.15(-0.65%) |
Oct 29, 2003 | 23.65 | 23.88 | 23.57 | 23.70 | 244,034 | -0.03(-0.14%) |
Oct 28, 2003 | 23.66 | 23.84 | 23.64 | 23.74 | 371,485 | +0.04(+0.17%) |
Oct 27, 2003 | 23.51 | 23.84 | 23.51 | 23.70 | 201,748 | +0.26(+1.09%) |
Oct 24, 2003 | 23.53 | 23.78 | 23.38 | 23.44 | 335,751 | -0.09(-0.37%) |
Oct 23, 2003 | 23.35 | 23.84 | 23.14 | 23.53 | 415,408 | +0.18(+0.78%) |
Oct 22, 2003 | 23.74 | 23.74 | 23.00 | 23.35 | 524,695 | -0.40(-1.67%) |
Oct 21, 2003 | 23.71 | 23.87 | 23.71 | 23.74 | 197,877 | +0.01(+0.06%) |
Oct 20, 2003 | 23.65 | 23.77 | 23.59 | 23.73 | 296,146 | +0.11(+0.46%) |
Oct 17, 2003 | 23.78 | 23.84 | 23.40 | 23.62 | 293,764 | -0.15(-0.65%) |
Oct 16, 2003 | 23.66 | 23.82 | 23.61 | 23.78 | 181,350 | +0.11(+0.48%) |
Oct 15, 2003 | 23.70 | 23.74 | 23.51 | 23.66 | 283,043 | -0.01(-0.06%) |
Oct 14, 2003 | 23.67 | 23.67 | 23.39 | 23.67 | 197,430 | +0.00(+0.00%) |
Oct 13, 2003 | 23.25 | 23.67 | 23.51 | 23.67 | 141,447 | +0.42(+1.82%) |
Oct 10, 2003 | 23.21 | 23.38 | 23.16 | 23.25 | 288,255 | +0.04(+0.17%) |
Oct 09, 2003 | 23.43 | 23.59 | 23.07 | 23.21 | 198,622 | -0.05(-0.23%) |
Oct 08, 2003 | 23.22 | 23.31 | 23.09 | 23.27 | 302,548 | +0.06(+0.26%) |
Oct 07, 2003 | 23.00 | 23.20 | 22.75 | 23.20 | 579,339 | +0.10(+0.44%) |
Oct 06, 2003 | 23.57 | 23.57 | 23.07 | 23.10 | 252,372 | -0.20(-0.86%) |
Oct 03, 2003 | 23.12 | 23.46 | 23.10 | 23.31 | 307,908 | +0.49(+2.15%) |
Oct 02, 2003 | 22.97 | 22.97 | 22.71 | 22.82 | 195,644 | +0.01(+0.06%) |