Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.77 | 26.95 | 26.22 | 26.22 | 93,114 | -0.51(-1.92%) |
Dec 30, 2003 | 26.44 | 26.74 | 26.44 | 26.74 | 69,256 | +0.29(+1.11%) |
Dec 29, 2003 | 26.49 | 26.50 | 26.41 | 26.44 | 122,835 | -0.05(-0.19%) |
Dec 26, 2003 | 26.38 | 26.52 | 26.35 | 26.49 | 49,352 | +0.08(+0.31%) |
Dec 24, 2003 | 26.26 | 26.46 | 26.19 | 26.41 | 38,172 | +0.12(+0.45%) |
Dec 23, 2003 | 26.39 | 26.40 | 26.30 | 26.30 | 72,119 | -0.07(-0.28%) |
Dec 22, 2003 | 26.38 | 26.38 | 26.25 | 26.37 | 104,430 | +0.01(+0.03%) |
Dec 19, 2003 | 26.29 | 26.36 | 26.25 | 26.36 | 122,426 | +0.07(+0.28%) |
Dec 18, 2003 | 26.24 | 26.30 | 26.16 | 26.29 | 103,885 | +0.01(+0.06%) |
Dec 17, 2003 | 26.06 | 26.30 | 26.01 | 26.27 | 100,204 | +0.27(+1.04%) |
Dec 16, 2003 | 25.86 | 26.01 | 25.71 | 26.00 | 78,118 | +0.21(+0.82%) |
Dec 15, 2003 | 26.19 | 26.27 | 25.76 | 25.79 | 168,370 | -0.51(-1.92%) |
Dec 12, 2003 | 25.72 | 26.31 | 25.72 | 26.30 | 156,236 | +0.58(+2.25%) |
Dec 11, 2003 | 25.41 | 25.72 | 25.41 | 25.72 | 164,552 | +0.29(+1.13%) |
Dec 10, 2003 | 25.45 | 25.45 | 25.31 | 25.43 | 100,613 | +0.05(+0.20%) |
Dec 09, 2003 | 25.42 | 25.45 | 25.34 | 25.38 | 109,883 | -0.06(-0.23%) |
Dec 08, 2003 | 25.32 | 25.43 | 25.17 | 25.44 | 143,285 | +0.02(+0.09%) |
Dec 05, 2003 | 25.39 | 25.39 | 25.31 | 25.42 | 83,844 | +0.09(+0.35%) |
Dec 04, 2003 | 25.48 | 25.48 | 25.19 | 25.33 | 197,408 | -0.07(-0.26%) |
Dec 03, 2003 | 25.58 | 25.59 | 25.35 | 25.39 | 89,706 | -0.15(-0.57%) |
Dec 02, 2003 | 25.44 | 25.61 | 25.44 | 25.54 | 96,659 | +0.10(+0.37%) |
Dec 01, 2003 | 25.64 | 25.64 | 25.43 | 25.45 | 133,605 | -0.15(-0.60%) |
Nov 28, 2003 | 25.31 | 25.60 | 25.31 | 25.60 | 65,848 | +0.14(+0.55%) |
Nov 26, 2003 | 25.09 | 25.46 | 25.09 | 25.46 | 97,613 | +0.15(+0.61%) |
Nov 25, 2003 | 24.89 | 25.20 | 24.85 | 25.31 | 110,974 | +0.37(+1.50%) |
Nov 24, 2003 | 24.68 | 24.93 | 24.64 | 24.93 | 115,745 | +0.23(+0.92%) |
Nov 21, 2003 | 24.93 | 24.94 | 24.54 | 24.70 | 198,226 | -0.22(-0.88%) |
Nov 20, 2003 | 25.37 | 25.38 | 24.92 | 24.92 | 138,649 | -0.57(-2.24%) |
Nov 19, 2003 | 25.45 | 25.60 | 25.38 | 25.50 | 161,962 | +0.17(+0.67%) |
Nov 18, 2003 | 25.38 | 25.51 | 25.25 | 25.33 | 171,369 | -0.04(-0.14%) |
Nov 17, 2003 | 25.43 | 25.59 | 25.35 | 25.36 | 202,725 | -0.20(-0.77%) |
Nov 14, 2003 | 25.50 | 25.61 | 25.50 | 25.56 | 120,517 | +0.05(+0.20%) |
Nov 13, 2003 | 25.42 | 25.63 | 25.21 | 25.51 | 151,873 | +0.06(+0.23%) |
Nov 12, 2003 | 25.14 | 25.45 | 25.14 | 25.45 | 139,331 | -0.07(-0.26%) |
Nov 11, 2003 | 25.61 | 25.67 | 25.49 | 25.52 | 186,229 | -0.09(-0.34%) |
Nov 10, 2003 | 25.78 | 25.91 | 25.61 | 25.61 | 180,231 | -0.10(-0.40%) |
Nov 07, 2003 | 25.34 | 25.71 | 25.34 | 25.71 | 175,459 | +0.45(+1.80%) |
Nov 06, 2003 | 25.07 | 25.42 | 25.01 | 25.25 | 222,221 | +0.13(+0.53%) |
Nov 05, 2003 | 24.96 | 25.39 | 24.96 | 25.12 | 201,362 | +0.00(+0.00%) |
Nov 04, 2003 | 24.96 | 25.05 | 24.96 | 25.12 | 173,414 | +0.16(+0.65%) |
Nov 03, 2003 | 24.76 | 25.09 | 24.76 | 24.96 | 214,995 | +0.21(+0.83%) |
Oct 31, 2003 | 25.09 | 25.09 | 24.57 | 24.76 | 257,804 | -0.33(-1.32%) |
Oct 30, 2003 | 24.94 | 25.11 | 24.88 | 25.09 | 122,289 | +0.11(+0.44%) |
Oct 29, 2003 | 24.67 | 25.04 | 24.67 | 24.98 | 185,684 | +0.40(+1.64%) |
Oct 28, 2003 | 24.92 | 24.92 | 24.57 | 24.57 | 247,170 | -0.26(-1.03%) |
Oct 27, 2003 | 24.79 | 25.14 | 24.79 | 24.83 | 308,246 | +0.08(+0.33%) |
Oct 24, 2003 | 24.79 | 24.81 | 24.60 | 24.75 | 303,338 | -0.06(-0.24%) |
Oct 23, 2003 | 24.76 | 24.90 | 24.70 | 24.81 | 170,415 | +0.05(+0.21%) |
Oct 22, 2003 | 24.87 | 24.87 | 24.68 | 24.76 | 120,244 | -0.14(-0.56%) |
Oct 21, 2003 | 24.90 | 24.94 | 24.86 | 24.90 | 167,279 | +0.04(+0.15%) |
Oct 20, 2003 | 24.94 | 24.94 | 24.76 | 24.86 | 170,687 | -0.08(-0.32%) |
Oct 17, 2003 | 24.72 | 24.94 | 24.58 | 24.94 | 165,234 | +0.19(+0.77%) |
Oct 16, 2003 | 24.73 | 24.75 | 24.70 | 24.75 | 151,601 | +0.02(+0.09%) |
Oct 15, 2003 | 24.66 | 24.72 | 24.51 | 24.73 | 118,199 | +0.01(+0.03%) |
Oct 14, 2003 | 24.61 | 24.72 | 24.54 | 24.72 | 96,523 | +0.10(+0.42%) |
Oct 13, 2003 | 24.48 | 24.71 | 24.41 | 24.62 | 147,102 | +0.14(+0.57%) |
Oct 10, 2003 | 24.48 | 24.49 | 24.42 | 24.48 | 124,471 | +0.03(+0.12%) |
Oct 09, 2003 | 24.41 | 24.59 | 24.17 | 24.45 | 182,685 | -0.01(-0.06%) |
Oct 08, 2003 | 24.17 | 24.47 | 24.10 | 24.46 | 140,013 | +0.29(+1.21%) |
Oct 07, 2003 | 24.21 | 24.18 | 24.02 | 24.17 | 118,472 | -0.04(-0.15%) |
Oct 06, 2003 | 24.10 | 24.21 | 24.06 | 24.21 | 152,146 | +0.09(+0.36%) |
Oct 03, 2003 | 23.66 | 24.12 | 23.66 | 24.12 | 201,362 | +0.50(+2.11%) |
Oct 02, 2003 | 23.64 | 23.68 | 23.41 | 23.62 | 242,807 | +0.15(+0.62%) |