Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 27.83 | 27.96 | 27.69 | 27.94 | 5,106,617 | +0.35(+1.28%) |
Dec 30, 2003 | 27.45 | 27.63 | 27.45 | 27.58 | 6,213,133 | +0.05(+0.19%) |
Dec 29, 2003 | 27.39 | 27.53 | 27.23 | 27.53 | 3,324,932 | +0.46(+1.68%) |
Dec 26, 2003 | 27.19 | 27.28 | 27.07 | 27.07 | 778,967 | -0.05(-0.18%) |
Dec 24, 2003 | 27.08 | 27.35 | 27.07 | 27.12 | 895,983 | +0.07(+0.24%) |
Dec 23, 2003 | 27.02 | 27.10 | 26.92 | 27.06 | 2,712,431 | +0.06(+0.21%) |
Dec 22, 2003 | 26.97 | 27.01 | 26.86 | 27.00 | 2,540,089 | -0.14(-0.53%) |
Dec 19, 2003 | 27.33 | 27.33 | 27.06 | 27.14 | 1,880,586 | -0.15(-0.56%) |
Dec 18, 2003 | 27.11 | 27.30 | 26.99 | 27.30 | 5,285,814 | +0.40(+1.49%) |
Dec 17, 2003 | 26.96 | 26.96 | 26.82 | 26.90 | 2,420,135 | -0.06(-0.23%) |
Dec 16, 2003 | 26.76 | 26.98 | 26.76 | 26.96 | 1,872,263 | +0.25(+0.92%) |
Dec 15, 2003 | 27.20 | 27.20 | 26.72 | 26.72 | 4,112,712 | -0.18(-0.67%) |
Dec 12, 2003 | 26.81 | 26.94 | 26.76 | 26.89 | 1,579,477 | +0.09(+0.33%) |
Dec 11, 2003 | 26.53 | 26.86 | 26.51 | 26.81 | 2,696,764 | +0.29(+1.11%) |
Dec 10, 2003 | 26.62 | 26.62 | 26.46 | 26.51 | 3,517,837 | -0.19(-0.72%) |
Dec 09, 2003 | 26.98 | 27.01 | 26.59 | 26.70 | 3,576,590 | -0.11(-0.42%) |
Dec 08, 2003 | 26.74 | 26.85 | 26.53 | 26.82 | 3,022,354 | +0.13(+0.47%) |
Dec 05, 2003 | 26.75 | 26.77 | 26.58 | 26.69 | 1,798,822 | -0.10(-0.36%) |
Dec 04, 2003 | 26.91 | 26.92 | 26.73 | 26.79 | 2,364,320 | +0.06(+0.23%) |
Dec 03, 2003 | 26.82 | 26.96 | 26.73 | 26.73 | 2,698,722 | +0.05(+0.20%) |
Dec 02, 2003 | 26.55 | 26.72 | 26.52 | 26.67 | 1,575,070 | +0.06(+0.24%) |
Dec 01, 2003 | 26.51 | 26.62 | 26.40 | 26.61 | 3,101,670 | +0.52(+1.98%) |
Nov 28, 2003 | 26.14 | 26.15 | 26.02 | 26.09 | 1,878,138 | +0.04(+0.16%) |
Nov 26, 2003 | 26.07 | 26.07 | 25.86 | 26.05 | 2,052,928 | +0.22(+0.85%) |
Nov 25, 2003 | 25.85 | 25.90 | 25.67 | 25.83 | 2,822,104 | +0.04(+0.16%) |
Nov 24, 2003 | 25.63 | 25.78 | 25.57 | 25.79 | 2,274,232 | +0.28(+1.10%) |
Nov 21, 2003 | 25.52 | 25.59 | 25.39 | 25.51 | 1,646,064 | +0.19(+0.73%) |
Nov 20, 2003 | 25.31 | 25.53 | 25.28 | 25.33 | 1,545,204 | -0.16(-0.64%) |
Nov 19, 2003 | 25.43 | 25.48 | 25.34 | 25.49 | 1,710,692 | +0.06(+0.24%) |
Nov 18, 2003 | 25.48 | 25.57 | 25.43 | 25.43 | 1,101,129 | +0.10(+0.40%) |
Nov 17, 2003 | 25.52 | 25.53 | 25.25 | 25.33 | 1,614,239 | -0.44(-1.72%) |
Nov 14, 2003 | 25.78 | 25.93 | 25.65 | 25.77 | 5,171,735 | -0.18(-0.68%) |
Nov 13, 2003 | 25.89 | 25.98 | 25.82 | 25.95 | 2,548,902 | +0.15(+0.57%) |
Nov 12, 2003 | 25.50 | 25.84 | 25.44 | 25.80 | 1,454,137 | +0.53(+2.09%) |
Nov 11, 2003 | 25.37 | 25.32 | 25.20 | 25.27 | 4,159,225 | -0.10(-0.38%) |
Nov 10, 2003 | 25.67 | 25.67 | 25.37 | 25.37 | 1,449,731 | -0.21(-0.83%) |
Nov 07, 2003 | 25.48 | 25.72 | 25.48 | 25.58 | 11,421,100 | +0.23(+0.93%) |
Nov 06, 2003 | 25.46 | 25.47 | 25.25 | 25.35 | 3,132,026 | -0.22(-0.88%) |
Nov 05, 2003 | 25.70 | 25.75 | 25.65 | 25.57 | 2,021,104 | -0.15(-0.57%) |
Nov 04, 2003 | 25.70 | 25.75 | 25.65 | 25.72 | 2,063,431 | +0.04(+0.14%) |
Nov 03, 2003 | 25.45 | 25.68 | 25.53 | 25.68 | 3,453,336 | +0.23(+0.91%) |
Oct 31, 2003 | 25.53 | 25.58 | 25.41 | 25.45 | 2,402,999 | -0.18(-0.71%) |
Oct 30, 2003 | 25.90 | 25.90 | 25.63 | 25.63 | 1,680,826 | +0.03(+0.11%) |
Oct 29, 2003 | 25.65 | 25.73 | 25.54 | 25.60 | 1,312,640 | -0.03(-0.12%) |
Oct 28, 2003 | 25.43 | 25.69 | 25.43 | 25.63 | 1,430,636 | +0.30(+1.18%) |
Oct 27, 2003 | 25.22 | 25.43 | 25.22 | 25.33 | 1,377,269 | +0.11(+0.45%) |
Oct 24, 2003 | 25.16 | 25.28 | 25.08 | 25.22 | 908,713 | +0.05(+0.19%) |
Oct 23, 2003 | 25.02 | 25.26 | 24.94 | 25.17 | 1,108,963 | -0.32(-1.27%) |
Oct 22, 2003 | 25.53 | 25.56 | 25.41 | 25.50 | 1,865,898 | -0.25(-0.98%) |
Oct 21, 2003 | 25.83 | 25.86 | 25.70 | 25.75 | 1,934,443 | -0.09(-0.34%) |
Oct 20, 2003 | 25.67 | 25.83 | 25.58 | 25.83 | 851,429 | +0.27(+1.07%) |
Oct 17, 2003 | 25.70 | 25.71 | 25.54 | 25.56 | 724,620 | -0.23(-0.90%) |
Oct 16, 2003 | 25.61 | 25.73 | 25.61 | 25.79 | 824,990 | +0.25(+0.99%) |
Oct 15, 2003 | 25.76 | 25.77 | 25.60 | 25.54 | 1,088,889 | -0.25(-0.95%) |
Oct 14, 2003 | 25.56 | 25.79 | 25.49 | 25.79 | 731,964 | +0.13(+0.53%) |
Oct 13, 2003 | 25.61 | 25.65 | 25.57 | 25.65 | 1,827,219 | +0.25(+0.99%) |
Oct 10, 2003 | 25.53 | 25.53 | 25.40 | 25.40 | 981,665 | +0.11(+0.42%) |
Oct 09, 2003 | 25.32 | 25.43 | 25.32 | 25.29 | 1,200,520 | +0.17(+0.69%) |
Oct 08, 2003 | 25.30 | 25.30 | 25.00 | 25.12 | 826,948 | -0.10(-0.41%) |
Oct 07, 2003 | 25.10 | 25.24 | 25.02 | 25.22 | 1,275,920 | -0.04(-0.15%) |
Oct 06, 2003 | 25.04 | 25.26 | 25.04 | 25.26 | 1,497,223 | +0.26(+1.05%) |
Oct 03, 2003 | 25.07 | 25.13 | 24.87 | 25.00 | 1,504,077 | +0.36(+1.46%) |
Oct 02, 2003 | 24.63 | 24.67 | 24.58 | 24.64 | 3,157,975 | -0.04(-0.16%) |