Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.76 | 24.76 | 23.92 | 23.92 | 18,608 | -0.85(-3.45%) |
Dec 30, 2003 | 24.83 | 24.94 | 24.58 | 24.78 | 11,586 | -0.22(-0.89%) |
Dec 29, 2003 | 23.92 | 25.02 | 23.92 | 25.00 | 22,587 | +0.99(+4.13%) |
Dec 26, 2003 | 23.88 | 24.05 | 23.80 | 24.01 | 6,553 | +0.04(+0.18%) |
Dec 24, 2003 | 24.15 | 24.25 | 23.97 | 23.97 | 6,553 | -0.18(-0.74%) |
Dec 23, 2003 | 23.70 | 24.15 | 23.63 | 24.15 | 25,396 | +0.67(+2.84%) |
Dec 22, 2003 | 23.37 | 23.50 | 23.37 | 23.48 | 10,064 | +0.11(+0.48%) |
Dec 19, 2003 | 23.68 | 23.68 | 23.25 | 23.37 | 24,108 | -0.30(-1.26%) |
Dec 18, 2003 | 24.28 | 24.40 | 23.68 | 23.67 | 35,812 | -0.62(-2.53%) |
Dec 17, 2003 | 24.10 | 24.34 | 24.05 | 24.28 | 12,873 | +0.23(+0.96%) |
Dec 16, 2003 | 23.70 | 24.05 | 23.70 | 24.05 | 11,118 | +0.35(+1.48%) |
Dec 15, 2003 | 23.54 | 24.09 | 23.54 | 23.70 | 25,513 | -0.22(-0.93%) |
Dec 12, 2003 | 23.75 | 23.90 | 23.75 | 23.92 | 12,522 | +0.18(+0.76%) |
Dec 11, 2003 | 22.64 | 23.75 | 22.64 | 23.75 | 22,002 | +1.02(+4.47%) |
Dec 10, 2003 | 22.90 | 23.15 | 22.66 | 22.73 | 15,682 | -0.44(-1.88%) |
Dec 09, 2003 | 23.53 | 23.53 | 23.10 | 23.16 | 13,575 | -0.34(-1.45%) |
Dec 08, 2003 | 23.19 | 23.31 | 23.05 | 23.51 | 10,650 | +0.47(+2.04%) |
Dec 05, 2003 | 23.33 | 23.37 | 23.07 | 23.04 | 5,500 | -0.19(-0.81%) |
Dec 04, 2003 | 23.72 | 23.82 | 23.17 | 23.22 | 22,938 | -0.42(-1.77%) |
Dec 03, 2003 | 23.79 | 24.20 | 23.64 | 23.64 | 12,639 | -0.06(-0.25%) |
Dec 02, 2003 | 24.01 | 24.14 | 23.69 | 23.70 | 13,809 | -0.32(-1.35%) |
Dec 01, 2003 | 23.45 | 24.03 | 23.41 | 24.03 | 17,203 | +0.73(+3.12%) |
Nov 28, 2003 | 23.40 | 23.44 | 23.28 | 23.30 | 2,457 | -0.14(-0.58%) |
Nov 26, 2003 | 23.47 | 23.54 | 23.15 | 23.44 | 9,128 | +0.02(+0.07%) |
Nov 25, 2003 | 23.07 | 23.56 | 23.15 | 23.42 | 17,789 | +0.35(+1.52%) |
Nov 24, 2003 | 22.52 | 23.07 | 22.52 | 23.07 | 20,129 | +0.46(+2.04%) |
Nov 21, 2003 | 22.66 | 22.66 | 22.56 | 22.61 | 8,426 | +0.00(+0.00%) |
Nov 20, 2003 | 22.71 | 22.78 | 22.58 | 22.61 | 14,278 | +0.05(+0.23%) |
Nov 19, 2003 | 22.15 | 22.56 | 22.09 | 22.56 | 12,171 | +0.34(+1.54%) |
Nov 18, 2003 | 22.77 | 22.77 | 22.22 | 22.22 | 13,224 | -0.51(-2.26%) |
Nov 17, 2003 | 22.60 | 22.81 | 22.47 | 22.73 | 17,203 | +0.09(+0.38%) |
Nov 14, 2003 | 22.66 | 22.72 | 22.54 | 22.64 | 11,586 | +0.03(+0.11%) |
Nov 13, 2003 | 22.50 | 22.68 | 22.46 | 22.62 | 9,362 | +0.19(+0.84%) |
Nov 12, 2003 | 22.30 | 22.40 | 22.26 | 22.43 | 10,767 | +0.21(+0.96%) |
Nov 11, 2003 | 22.56 | 22.56 | 22.21 | 22.22 | 6,319 | -0.18(-0.80%) |
Nov 10, 2003 | 22.90 | 22.90 | 22.40 | 22.40 | 8,777 | -0.46(-2.02%) |
Nov 07, 2003 | 22.93 | 22.93 | 22.81 | 22.86 | 9,011 | -0.05(-0.22%) |
Nov 06, 2003 | 22.77 | 22.91 | 22.77 | 22.91 | 7,256 | -0.03(-0.15%) |
Nov 05, 2003 | 22.65 | 22.97 | 22.44 | 22.94 | 9,479 | +0.50(+2.25%) |
Nov 04, 2003 | 22.65 | 22.75 | 22.44 | 22.44 | 12,756 | -0.22(-0.98%) |
Nov 03, 2003 | 21.83 | 22.66 | 21.79 | 22.66 | 27,736 | +0.91(+4.20%) |
Oct 31, 2003 | 21.99 | 22.04 | 21.74 | 21.75 | 12,522 | -0.38(-1.74%) |
Oct 30, 2003 | 21.98 | 22.16 | 21.98 | 22.13 | 6,436 | +0.15(+0.70%) |
Oct 29, 2003 | 22.00 | 22.16 | 21.95 | 21.98 | 11,001 | +0.06(+0.27%) |
Oct 28, 2003 | 21.74 | 21.93 | 21.62 | 21.92 | 12,522 | +0.15(+0.67%) |
Oct 27, 2003 | 21.58 | 21.77 | 21.52 | 21.77 | 9,011 | +0.21(+0.95%) |
Oct 24, 2003 | 21.02 | 21.59 | 20.94 | 21.57 | 23,406 | +0.46(+2.19%) |
Oct 23, 2003 | 21.11 | 21.32 | 20.97 | 21.11 | 16,969 | -0.04(-0.20%) |
Oct 22, 2003 | 21.67 | 21.67 | 21.15 | 21.15 | 13,224 | -0.53(-2.44%) |
Oct 21, 2003 | 21.70 | 21.70 | 21.58 | 21.68 | 8,894 | +0.06(+0.28%) |
Oct 20, 2003 | 21.78 | 21.93 | 21.58 | 21.62 | 9,713 | -0.20(-0.90%) |
Oct 17, 2003 | 22.54 | 22.54 | 21.77 | 21.81 | 20,480 | -0.66(-2.93%) |
Oct 16, 2003 | 22.51 | 22.52 | 22.39 | 22.47 | 8,192 | -0.05(-0.23%) |
Oct 15, 2003 | 22.46 | 22.56 | 22.32 | 22.52 | 16,267 | +0.05(+0.23%) |
Oct 14, 2003 | 22.43 | 22.56 | 22.34 | 22.47 | 22,587 | +0.17(+0.77%) |
Oct 13, 2003 | 22.05 | 22.34 | 22.22 | 22.30 | 14,863 | +0.25(+1.12%) |
Oct 10, 2003 | 22.00 | 22.05 | 21.84 | 22.05 | 23,406 | -0.05(-0.23%) |
Oct 09, 2003 | 22.64 | 22.81 | 22.09 | 22.10 | 26,215 | -0.45(-2.01%) |
Oct 08, 2003 | 21.11 | 22.65 | 21.11 | 22.56 | 88,243 | +1.62(+7.76%) |
Oct 07, 2003 | 20.85 | 20.93 | 20.77 | 20.93 | 18,725 | +0.09(+0.41%) |
Oct 06, 2003 | 20.64 | 20.85 | 20.64 | 20.85 | 10,650 | -0.04(-0.20%) |
Oct 03, 2003 | 20.93 | 20.98 | 20.87 | 20.89 | 21,885 | +0.12(+0.58%) |
Oct 02, 2003 | 20.79 | 20.82 | 20.77 | 20.77 | 11,235 | -0.13(-0.61%) |