Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.63 | 27.80 | 27.60 | 27.74 | 670,897 | +0.14(+0.52%) |
Dec 30, 2003 | 27.42 | 27.74 | 27.35 | 27.60 | 974,912 | +0.18(+0.65%) |
Dec 29, 2003 | 26.94 | 27.46 | 26.90 | 27.42 | 743,808 | +0.48(+1.79%) |
Dec 26, 2003 | 26.97 | 27.03 | 26.91 | 26.94 | 247,839 | +0.22(+0.82%) |
Dec 24, 2003 | 26.81 | 26.92 | 26.60 | 26.72 | 659,400 | -0.12(-0.44%) |
Dec 23, 2003 | 27.05 | 27.11 | 26.78 | 26.83 | 1,810,259 | -0.05(-0.20%) |
Dec 22, 2003 | 27.28 | 27.28 | 26.87 | 26.89 | 1,867,453 | -0.39(-1.44%) |
Dec 19, 2003 | 27.76 | 27.76 | 27.13 | 27.28 | 1,727,452 | -0.37(-1.34%) |
Dec 18, 2003 | 27.24 | 27.66 | 27.20 | 27.65 | 682,103 | +0.38(+1.41%) |
Dec 17, 2003 | 27.21 | 27.27 | 26.96 | 27.27 | 574,410 | +0.03(+0.13%) |
Dec 16, 2003 | 26.92 | 27.25 | 26.67 | 27.23 | 1,680,446 | +0.27(+0.99%) |
Dec 15, 2003 | 27.93 | 27.93 | 26.94 | 26.96 | 1,233,520 | -0.69(-2.51%) |
Dec 12, 2003 | 27.66 | 27.71 | 27.60 | 27.66 | 962,396 | -0.03(-0.12%) |
Dec 11, 2003 | 27.45 | 27.86 | 27.31 | 27.69 | 1,229,882 | +0.33(+1.21%) |
Dec 10, 2003 | 28.04 | 28.15 | 27.09 | 27.36 | 2,088,951 | -0.74(-2.62%) |
Dec 09, 2003 | 28.17 | 28.18 | 28.01 | 28.10 | 1,035,161 | -0.01(-0.05%) |
Dec 08, 2003 | 27.73 | 28.13 | 27.69 | 28.11 | 1,108,364 | +0.28(+1.01%) |
Dec 05, 2003 | 28.07 | 28.08 | 27.64 | 27.83 | 1,147,802 | -0.56(-1.98%) |
Dec 04, 2003 | 28.04 | 28.39 | 28.04 | 28.39 | 1,380,798 | +0.27(+0.95%) |
Dec 03, 2003 | 27.88 | 28.19 | 27.82 | 28.12 | 1,489,073 | +0.21(+0.74%) |
Dec 02, 2003 | 27.53 | 27.90 | 27.46 | 27.92 | 1,846,351 | +0.30(+1.10%) |
Dec 01, 2003 | 27.07 | 27.61 | 26.96 | 27.62 | 1,398,843 | +0.67(+2.50%) |
Nov 28, 2003 | 26.87 | 27.04 | 26.83 | 26.94 | 258,171 | +0.02(+0.08%) |
Nov 26, 2003 | 26.83 | 26.95 | 26.69 | 26.92 | 817,738 | +0.09(+0.33%) |
Nov 25, 2003 | 26.61 | 26.87 | 26.59 | 26.83 | 1,023,373 | +0.27(+1.01%) |
Nov 24, 2003 | 26.32 | 26.61 | 26.28 | 26.56 | 624,473 | +0.38(+1.47%) |
Nov 21, 2003 | 26.25 | 26.45 | 26.05 | 26.18 | 1,150,859 | +0.12(+0.47%) |
Nov 20, 2003 | 25.84 | 26.34 | 25.77 | 26.06 | 1,243,416 | +0.23(+0.88%) |
Nov 19, 2003 | 25.67 | 25.93 | 25.66 | 25.83 | 743,663 | +0.16(+0.64%) |
Nov 18, 2003 | 26.11 | 26.28 | 25.66 | 25.66 | 1,008,820 | -0.31(-1.19%) |
Nov 17, 2003 | 25.82 | 26.10 | 25.75 | 25.97 | 874,059 | -0.23(-0.89%) |
Nov 14, 2003 | 26.39 | 26.52 | 26.12 | 26.21 | 1,112,002 | -0.25(-0.93%) |
Nov 13, 2003 | 26.43 | 26.56 | 26.30 | 26.45 | 1,122,480 | +0.02(+0.08%) |
Nov 12, 2003 | 26.42 | 26.45 | 26.25 | 26.43 | 1,174,726 | +0.09(+0.34%) |
Nov 11, 2003 | 26.15 | 26.32 | 26.08 | 26.34 | 1,014,496 | +0.21(+0.79%) |
Nov 10, 2003 | 26.30 | 26.42 | 26.11 | 26.14 | 599,296 | -0.13(-0.50%) |
Nov 07, 2003 | 26.76 | 26.82 | 26.19 | 26.27 | 1,016,533 | -0.27(-1.04%) |
Nov 06, 2003 | 26.31 | 26.64 | 26.07 | 26.54 | 1,334,082 | +0.17(+0.65%) |
Nov 05, 2003 | 27.42 | 26.48 | 26.10 | 26.37 | 2,107,143 | -0.74(-2.71%) |
Nov 04, 2003 | 27.42 | 27.42 | 27.08 | 27.11 | 1,532,732 | -0.45(-1.62%) |
Nov 03, 2003 | 27.44 | 27.68 | 27.42 | 27.55 | 1,112,270 | +0.12(+0.43%) |
Oct 31, 2003 | 26.52 | 27.51 | 26.50 | 27.44 | 2,315,834 | +1.14(+4.34%) |
Oct 30, 2003 | 27.35 | 27.79 | 26.15 | 26.30 | 5,045,122 | +0.00(+0.00%) |
Oct 29, 2003 | 26.18 | 26.54 | 25.97 | 26.30 | 1,232,356 | +0.05(+0.18%) |
Oct 28, 2003 | 25.84 | 26.26 | 25.84 | 26.25 | 1,149,985 | +0.49(+1.89%) |
Oct 27, 2003 | 26.00 | 26.06 | 25.72 | 25.76 | 1,532,441 | -0.10(-0.40%) |
Oct 24, 2003 | 26.10 | 26.10 | 25.38 | 25.86 | 1,497,513 | -0.24(-0.92%) |
Oct 23, 2003 | 26.06 | 26.23 | 25.80 | 26.10 | 1,593,709 | +0.04(+0.16%) |
Oct 22, 2003 | 26.76 | 26.76 | 26.02 | 26.06 | 1,570,570 | -0.69(-2.59%) |
Oct 21, 2003 | 26.85 | 26.85 | 26.51 | 26.76 | 822,104 | -0.16(-0.59%) |
Oct 20, 2003 | 26.76 | 26.92 | 26.67 | 26.92 | 1,273,105 | +0.28(+1.06%) |
Oct 17, 2003 | 26.63 | 26.83 | 26.59 | 26.63 | 1,428,532 | -0.05(-0.18%) |
Oct 16, 2003 | 26.26 | 26.79 | 26.26 | 26.68 | 967,781 | +0.42(+1.60%) |
Oct 15, 2003 | 26.41 | 26.41 | 26.07 | 26.26 | 682,103 | +0.01(+0.05%) |
Oct 14, 2003 | 26.10 | 26.26 | 25.80 | 26.25 | 572,373 | +0.20(+0.77%) |
Oct 13, 2003 | 25.94 | 26.26 | 25.77 | 26.05 | 603,662 | +0.36(+1.39%) |
Oct 10, 2003 | 25.89 | 25.91 | 25.67 | 25.69 | 728,237 | -0.20(-0.77%) |
Oct 09, 2003 | 25.91 | 26.20 | 25.82 | 25.89 | 804,204 | +0.01(+0.05%) |
Oct 08, 2003 | 25.76 | 25.88 | 25.64 | 25.88 | 1,064,995 | -0.03(-0.11%) |
Oct 07, 2003 | 25.86 | 26.00 | 25.62 | 25.91 | 928,924 | +0.04(+0.16%) |
Oct 06, 2003 | 25.55 | 25.91 | 25.46 | 25.86 | 739,442 | +0.31(+1.21%) |
Oct 03, 2003 | 25.42 | 25.91 | 25.40 | 25.55 | 1,219,840 | +0.68(+2.73%) |
Oct 02, 2003 | 24.94 | 25.00 | 24.72 | 24.87 | 703,933 | -0.08(-0.30%) |