Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 28.31 | 28.44 | 28.16 | 28.42 | 5,020,367 | +0.36(+1.28%) |
Dec 30, 2003 | 27.92 | 28.11 | 27.92 | 28.06 | 6,108,193 | +0.05(+0.19%) |
Dec 29, 2003 | 27.86 | 28.01 | 27.70 | 28.00 | 3,268,774 | +0.46(+1.68%) |
Dec 26, 2003 | 27.66 | 27.75 | 27.54 | 27.54 | 765,810 | -0.05(-0.18%) |
Dec 24, 2003 | 27.55 | 27.82 | 27.53 | 27.59 | 880,850 | +0.07(+0.24%) |
Dec 23, 2003 | 27.48 | 27.56 | 27.38 | 27.52 | 2,666,618 | +0.06(+0.21%) |
Dec 22, 2003 | 27.43 | 27.48 | 27.32 | 27.46 | 2,497,187 | -0.15(-0.53%) |
Dec 19, 2003 | 27.80 | 27.80 | 27.53 | 27.61 | 1,848,823 | -0.16(-0.56%) |
Dec 18, 2003 | 27.58 | 27.76 | 27.45 | 27.77 | 5,196,537 | +0.41(+1.49%) |
Dec 17, 2003 | 27.42 | 27.42 | 27.28 | 27.36 | 2,379,259 | -0.06(-0.23%) |
Dec 16, 2003 | 27.22 | 27.44 | 27.22 | 27.42 | 1,840,640 | +0.25(+0.92%) |
Dec 15, 2003 | 27.67 | 27.67 | 27.17 | 27.17 | 4,043,248 | -0.18(-0.67%) |
Dec 12, 2003 | 27.27 | 27.40 | 27.22 | 27.36 | 1,552,800 | +0.09(+0.33%) |
Dec 11, 2003 | 26.99 | 27.32 | 26.97 | 27.27 | 2,651,216 | +0.30(+1.11%) |
Dec 10, 2003 | 27.08 | 27.08 | 26.91 | 26.97 | 3,458,421 | -0.20(-0.72%) |
Dec 09, 2003 | 27.45 | 27.47 | 27.05 | 27.16 | 3,516,182 | -0.11(-0.42%) |
Dec 08, 2003 | 27.20 | 27.31 | 26.99 | 27.28 | 2,971,306 | +0.13(+0.47%) |
Dec 05, 2003 | 27.21 | 27.23 | 27.04 | 27.15 | 1,768,440 | -0.10(-0.36%) |
Dec 04, 2003 | 27.37 | 27.38 | 27.18 | 27.25 | 2,324,386 | +0.06(+0.23%) |
Dec 03, 2003 | 27.28 | 27.42 | 27.18 | 27.18 | 2,653,141 | +0.05(+0.20%) |
Dec 02, 2003 | 27.01 | 27.17 | 26.98 | 27.13 | 1,548,468 | +0.06(+0.24%) |
Dec 01, 2003 | 26.97 | 27.08 | 26.85 | 27.07 | 3,049,283 | +0.53(+1.98%) |
Nov 28, 2003 | 26.59 | 26.60 | 26.47 | 26.54 | 1,846,416 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.30 | 26.50 | 2,018,255 | +0.22(+0.85%) |
Nov 25, 2003 | 26.29 | 26.35 | 26.11 | 26.28 | 2,774,438 | +0.04(+0.16%) |
Nov 24, 2003 | 26.07 | 26.23 | 26.01 | 26.24 | 2,235,820 | +0.28(+1.10%) |
Nov 21, 2003 | 25.96 | 26.03 | 25.83 | 25.95 | 1,618,262 | +0.19(+0.73%) |
Nov 20, 2003 | 25.75 | 25.97 | 25.71 | 25.76 | 1,519,106 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.77 | 25.93 | 1,681,798 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.01 | 25.87 | 25.87 | 1,082,531 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.68 | 25.76 | 1,586,975 | -0.45(-1.72%) |
Nov 14, 2003 | 26.22 | 26.38 | 26.09 | 26.21 | 5,084,385 | -0.18(-0.68%) |
Nov 13, 2003 | 26.33 | 26.42 | 26.26 | 26.39 | 2,505,851 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.28 | 25.88 | 26.24 | 1,429,577 | +0.54(+2.09%) |
Nov 11, 2003 | 25.81 | 25.75 | 25.64 | 25.71 | 4,088,975 | -0.10(-0.38%) |
Nov 10, 2003 | 26.11 | 26.11 | 25.80 | 25.81 | 1,425,245 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.16 | 25.92 | 26.02 | 11,228,198 | +0.24(+0.93%) |
Nov 06, 2003 | 25.90 | 25.91 | 25.68 | 25.78 | 3,079,126 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.09 | 26.01 | 1,986,967 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.09 | 26.16 | 2,028,579 | +0.04(+0.14%) |
Nov 03, 2003 | 25.89 | 26.12 | 25.97 | 26.12 | 3,395,010 | +0.24(+0.92%) |
Oct 31, 2003 | 25.97 | 26.02 | 25.84 | 25.89 | 2,362,412 | -0.18(-0.71%) |
Oct 30, 2003 | 26.34 | 26.34 | 26.07 | 26.07 | 1,652,437 | +0.03(+0.11%) |
Oct 29, 2003 | 26.09 | 26.18 | 25.98 | 26.04 | 1,290,470 | -0.03(-0.12%) |
Oct 28, 2003 | 25.87 | 26.14 | 25.87 | 26.07 | 1,406,472 | +0.30(+1.18%) |
Oct 27, 2003 | 25.66 | 25.86 | 25.66 | 25.77 | 1,354,007 | +0.11(+0.45%) |
Oct 24, 2003 | 25.59 | 25.72 | 25.51 | 25.66 | 893,365 | +0.05(+0.19%) |
Oct 23, 2003 | 25.45 | 25.70 | 25.37 | 25.61 | 1,090,233 | -0.33(-1.27%) |
Oct 22, 2003 | 25.97 | 26.00 | 25.85 | 25.93 | 1,834,383 | -0.26(-0.98%) |
Oct 21, 2003 | 26.28 | 26.30 | 26.14 | 26.19 | 1,901,770 | -0.09(-0.34%) |
Oct 20, 2003 | 26.11 | 26.28 | 26.02 | 26.28 | 837,048 | +0.28(+1.07%) |
Oct 17, 2003 | 26.14 | 26.15 | 25.98 | 26.00 | 712,381 | -0.24(-0.90%) |
Oct 16, 2003 | 26.05 | 26.18 | 26.05 | 26.24 | 811,056 | +0.26(+0.99%) |
Oct 15, 2003 | 26.21 | 26.22 | 26.04 | 25.98 | 1,070,498 | -0.25(-0.95%) |
Oct 14, 2003 | 26.00 | 26.23 | 25.93 | 26.23 | 719,602 | +0.14(+0.53%) |
Oct 13, 2003 | 26.05 | 26.09 | 26.01 | 26.09 | 1,796,357 | +0.26(+0.99%) |
Oct 10, 2003 | 25.97 | 25.97 | 25.84 | 25.84 | 965,084 | +0.11(+0.42%) |
Oct 09, 2003 | 25.76 | 25.87 | 25.76 | 25.73 | 1,180,243 | +0.18(+0.69%) |
Oct 08, 2003 | 25.73 | 25.73 | 25.43 | 25.55 | 812,981 | -0.11(-0.41%) |
Oct 07, 2003 | 25.53 | 25.67 | 25.45 | 25.66 | 1,254,369 | -0.04(-0.15%) |
Oct 06, 2003 | 25.47 | 25.70 | 25.47 | 25.70 | 1,471,935 | +0.27(+1.05%) |
Oct 03, 2003 | 25.50 | 25.56 | 25.29 | 25.43 | 1,478,673 | +0.37(+1.46%) |
Oct 02, 2003 | 25.06 | 25.10 | 25.00 | 25.07 | 3,104,637 | -0.04(-0.16%) |