Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.00 | 27.30 | 26.82 | 26.82 | 362,700 | -0.09(-0.33%) |
Dec 30, 2003 | 26.70 | 27.36 | 26.60 | 26.91 | 357,600 | +0.55(+2.09%) |
Dec 29, 2003 | 26.27 | 26.72 | 26.17 | 26.36 | 271,200 | +0.09(+0.34%) |
Dec 26, 2003 | 25.96 | 26.40 | 25.96 | 26.27 | 38,200 | +0.21(+0.81%) |
Dec 24, 2003 | 25.95 | 26.10 | 25.70 | 26.06 | 106,100 | +0.19(+0.73%) |
Dec 23, 2003 | 25.98 | 26.31 | 25.77 | 25.87 | 282,900 | -0.18(-0.69%) |
Dec 22, 2003 | 26.39 | 26.48 | 25.64 | 26.05 | 250,200 | -0.34(-1.29%) |
Dec 19, 2003 | 26.60 | 26.81 | 26.32 | 26.39 | 317,900 | -0.21(-0.79%) |
Dec 18, 2003 | 26.02 | 26.60 | 25.91 | 26.60 | 281,600 | +0.66(+2.54%) |
Dec 17, 2003 | 25.60 | 26.10 | 25.45 | 25.94 | 183,800 | +0.17(+0.66%) |
Dec 16, 2003 | 25.45 | 26.00 | 24.96 | 25.77 | 229,300 | +0.47(+1.86%) |
Dec 15, 2003 | 25.80 | 26.19 | 25.51 | 25.30 | 249,500 | -0.50(-1.94%) |
Dec 12, 2003 | 25.97 | 25.97 | 25.53 | 25.80 | 242,700 | -0.06(-0.23%) |
Dec 11, 2003 | 25.36 | 25.86 | 25.33 | 25.86 | 437,700 | +0.50(+1.97%) |
Dec 10, 2003 | 26.00 | 26.13 | 25.19 | 25.36 | 393,600 | -0.64(-2.46%) |
Dec 09, 2003 | 26.74 | 26.90 | 25.46 | 26.00 | 662,800 | -0.30(-1.14%) |
Dec 08, 2003 | 25.91 | 26.36 | 25.91 | 26.30 | 405,200 | +0.29(+1.11%) |
Dec 05, 2003 | 25.89 | 26.11 | 25.87 | 26.01 | 304,300 | +0.13(+0.50%) |
Dec 04, 2003 | 25.50 | 26.06 | 25.41 | 25.88 | 430,200 | +0.26(+1.01%) |
Dec 03, 2003 | 25.95 | 25.95 | 25.49 | 25.62 | 390,300 | -0.13(-0.50%) |
Dec 02, 2003 | 26.06 | 26.06 | 25.65 | 25.75 | 472,800 | -0.01(-0.04%) |
Dec 01, 2003 | 25.50 | 25.99 | 25.50 | 25.76 | 493,500 | +0.41(+1.62%) |
Nov 28, 2003 | 25.20 | 25.86 | 25.14 | 25.35 | 216,500 | -0.02(-0.08%) |
Nov 26, 2003 | 25.19 | 25.55 | 25.04 | 25.37 | 426,800 | +0.19(+0.75%) |
Nov 25, 2003 | 26.00 | 26.63 | 25.14 | 25.18 | 1,174,500 | +0.11(+0.44%) |
Nov 24, 2003 | 24.00 | 25.07 | 24.00 | 25.07 | 526,000 | +0.95(+3.94%) |
Nov 21, 2003 | 23.78 | 24.40 | 23.78 | 24.12 | 350,200 | +0.62(+2.64%) |
Nov 20, 2003 | 23.15 | 23.89 | 23.15 | 23.50 | 410,100 | +0.28(+1.21%) |
Nov 19, 2003 | 22.12 | 23.35 | 22.06 | 23.22 | 381,000 | +1.18(+5.35%) |
Nov 18, 2003 | 22.56 | 22.70 | 22.02 | 22.04 | 329,400 | -0.33(-1.48%) |
Nov 17, 2003 | 21.67 | 22.36 | 21.67 | 22.37 | 317,700 | -0.03(-0.13%) |
Nov 14, 2003 | 23.33 | 23.40 | 22.31 | 22.40 | 169,300 | -0.81(-3.49%) |
Nov 13, 2003 | 23.25 | 23.36 | 22.85 | 23.21 | 111,400 | -0.04(-0.17%) |
Nov 12, 2003 | 23.30 | 23.40 | 23.14 | 23.25 | 242,300 | +0.05(+0.22%) |
Nov 11, 2003 | 23.60 | 23.60 | 23.07 | 23.20 | 141,600 | -0.25(-1.07%) |
Nov 10, 2003 | 24.42 | 24.44 | 23.35 | 23.45 | 400,500 | -1.15(-4.67%) |
Nov 07, 2003 | 24.61 | 24.95 | 24.20 | 24.60 | 464,000 | -0.01(-0.04%) |
Nov 06, 2003 | 22.90 | 25.00 | 22.89 | 24.61 | 942,500 | +1.81(+7.94%) |
Nov 05, 2003 | 22.45 | 23.65 | 22.72 | 22.80 | 243,200 | -0.72(-3.06%) |
Nov 04, 2003 | 22.45 | 23.00 | 22.45 | 23.52 | 336,224 | +0.82(+3.61%) |
Nov 03, 2003 | 21.60 | 22.87 | 21.60 | 22.70 | 199,400 | +1.09(+5.04%) |
Oct 31, 2003 | 21.95 | 21.95 | 21.52 | 21.61 | 301,200 | -0.12(-0.55%) |
Oct 30, 2003 | 22.24 | 22.24 | 21.51 | 21.73 | 189,000 | -0.37(-1.67%) |
Oct 29, 2003 | 22.10 | 22.37 | 21.70 | 22.10 | 205,300 | -0.10(-0.45%) |
Oct 28, 2003 | 21.27 | 22.17 | 21.27 | 22.20 | 259,900 | +0.98(+4.62%) |
Oct 27, 2003 | 21.05 | 21.40 | 20.83 | 21.22 | 188,600 | +0.24(+1.14%) |
Oct 24, 2003 | 21.15 | 21.16 | 20.66 | 20.98 | 168,500 | -0.19(-0.90%) |
Oct 23, 2003 | 21.24 | 21.55 | 20.82 | 21.17 | 731,700 | -0.25(-1.17%) |
Oct 22, 2003 | 22.05 | 22.14 | 21.42 | 21.42 | 365,700 | -0.76(-3.43%) |
Oct 21, 2003 | 22.00 | 22.21 | 21.92 | 22.18 | 235,700 | +0.18(+0.82%) |
Oct 20, 2003 | 21.95 | 22.09 | 21.91 | 22.00 | 203,500 | +0.05(+0.23%) |
Oct 17, 2003 | 23.00 | 23.02 | 21.65 | 21.95 | 311,100 | -0.83(-3.64%) |
Oct 16, 2003 | 22.35 | 22.77 | 22.35 | 22.78 | 155,300 | +0.26(+1.15%) |
Oct 15, 2003 | 22.95 | 23.25 | 22.48 | 22.52 | 198,100 | -0.18(-0.79%) |
Oct 14, 2003 | 23.10 | 23.10 | 22.68 | 22.70 | 194,800 | -0.48(-2.07%) |
Oct 13, 2003 | 22.10 | 23.10 | 22.23 | 23.18 | 227,300 | +1.08(+4.89%) |
Oct 10, 2003 | 22.40 | 22.40 | 21.74 | 22.10 | 197,400 | -0.28(-1.25%) |
Oct 09, 2003 | 22.42 | 22.85 | 22.24 | 22.38 | 218,000 | +0.08(+0.36%) |
Oct 08, 2003 | 22.70 | 22.70 | 22.42 | 22.30 | 232,000 | -0.42(-1.85%) |
Oct 07, 2003 | 22.75 | 22.81 | 22.45 | 22.72 | 267,400 | -0.28(-1.22%) |
Oct 06, 2003 | 23.11 | 23.19 | 22.87 | 23.00 | 270,200 | +0.29(+1.28%) |
Oct 03, 2003 | 22.28 | 22.71 | 21.91 | 22.71 | 410,500 | +0.76(+3.46%) |
Oct 02, 2003 | 21.74 | 22.08 | 21.74 | 21.95 | 442,800 | +0.68(+3.20%) |