Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 29.18 | 29.44 | 28.99 | 29.00 | 612,481 | -0.27(-0.91%) |
Dec 30, 2003 | 28.95 | 29.38 | 28.71 | 29.27 | 499,892 | +0.17(+0.58%) |
Dec 29, 2003 | 27.93 | 29.10 | 26.98 | 29.10 | 481,878 | +1.27(+4.56%) |
Dec 26, 2003 | 27.79 | 27.98 | 27.58 | 27.83 | 136,794 | +0.04(+0.16%) |
Dec 24, 2003 | 27.93 | 27.93 | 27.76 | 27.78 | 65,639 | -0.15(-0.54%) |
Dec 23, 2003 | 27.59 | 27.93 | 27.59 | 27.93 | 332,135 | +0.72(+2.64%) |
Dec 22, 2003 | 26.65 | 27.27 | 26.52 | 27.21 | 251,522 | +0.37(+1.39%) |
Dec 19, 2003 | 27.18 | 27.21 | 26.40 | 26.84 | 386,516 | -0.25(-0.92%) |
Dec 18, 2003 | 26.03 | 27.12 | 26.03 | 27.09 | 401,715 | +1.12(+4.31%) |
Dec 17, 2003 | 25.74 | 26.07 | 25.46 | 25.97 | 628,243 | +0.01(+0.03%) |
Dec 16, 2003 | 26.62 | 26.71 | 25.73 | 25.96 | 481,878 | -0.68(-2.57%) |
Dec 15, 2003 | 27.36 | 27.37 | 26.52 | 26.65 | 200,182 | -0.33(-1.22%) |
Dec 12, 2003 | 27.09 | 27.32 | 26.61 | 26.97 | 307,141 | -0.20(-0.75%) |
Dec 11, 2003 | 25.77 | 27.20 | 25.77 | 27.18 | 337,765 | +1.43(+5.55%) |
Dec 10, 2003 | 26.46 | 26.46 | 25.52 | 25.75 | 490,998 | -0.72(-2.72%) |
Dec 09, 2003 | 27.05 | 27.05 | 26.28 | 26.47 | 406,444 | -0.57(-2.10%) |
Dec 08, 2003 | 27.05 | 27.21 | 26.50 | 27.04 | 243,191 | -0.01(-0.03%) |
Dec 05, 2003 | 27.28 | 27.31 | 26.95 | 27.05 | 287,438 | -0.44(-1.62%) |
Dec 04, 2003 | 27.05 | 27.49 | 26.89 | 27.49 | 294,531 | +0.53(+1.98%) |
Dec 03, 2003 | 27.25 | 27.25 | 26.82 | 26.96 | 347,447 | -0.14(-0.52%) |
Dec 02, 2003 | 27.16 | 27.52 | 27.16 | 27.10 | 230,243 | -0.24(-0.88%) |
Dec 01, 2003 | 27.21 | 27.92 | 27.13 | 27.34 | 264,807 | +0.12(+0.46%) |
Nov 28, 2003 | 26.82 | 27.26 | 26.78 | 27.21 | 115,065 | +0.23(+0.86%) |
Nov 26, 2003 | 26.28 | 26.99 | 26.29 | 26.98 | 739,143 | +0.70(+2.67%) |
Nov 25, 2003 | 25.67 | 26.33 | 25.67 | 26.28 | 459,585 | +0.55(+2.14%) |
Nov 24, 2003 | 25.55 | 25.86 | 25.45 | 25.73 | 367,713 | +0.44(+1.76%) |
Nov 21, 2003 | 25.73 | 25.80 | 25.19 | 25.29 | 268,748 | -0.27(-1.04%) |
Nov 20, 2003 | 25.35 | 26.07 | 25.35 | 25.55 | 238,462 | -0.11(-0.42%) |
Nov 19, 2003 | 25.29 | 25.67 | 24.96 | 25.66 | 231,819 | +0.60(+2.41%) |
Nov 18, 2003 | 25.98 | 26.38 | 24.96 | 25.06 | 197,480 | -0.93(-3.59%) |
Nov 17, 2003 | 25.91 | 26.09 | 25.45 | 25.99 | 369,290 | -0.41(-1.55%) |
Nov 14, 2003 | 26.74 | 26.92 | 26.19 | 26.40 | 362,872 | -0.22(-0.83%) |
Nov 13, 2003 | 26.30 | 26.74 | 26.11 | 26.62 | 387,304 | +0.31(+1.18%) |
Nov 12, 2003 | 25.76 | 26.31 | 25.71 | 26.31 | 369,402 | +0.46(+1.79%) |
Nov 11, 2003 | 25.95 | 25.99 | 25.55 | 25.85 | 297,683 | -0.11(-0.41%) |
Nov 10, 2003 | 26.01 | 26.01 | 25.88 | 25.95 | 352,401 | -0.07(-0.27%) |
Nov 07, 2003 | 26.02 | 26.21 | 25.92 | 26.02 | 268,523 | +0.09(+0.34%) |
Nov 06, 2003 | 25.67 | 26.01 | 25.64 | 25.94 | 221,911 | +0.26(+1.00%) |
Nov 05, 2003 | 25.27 | 25.94 | 25.46 | 25.68 | 586,473 | +0.13(+0.52%) |
Nov 04, 2003 | 25.27 | 25.54 | 25.27 | 25.54 | 374,484 | +0.17(+0.67%) |
Nov 03, 2003 | 24.82 | 25.40 | 24.82 | 25.38 | 228,779 | +0.67(+2.73%) |
Oct 31, 2003 | 24.86 | 24.96 | 24.70 | 24.70 | 304,664 | +0.01(+0.04%) |
Oct 30, 2003 | 24.80 | 24.87 | 24.62 | 24.69 | 210,090 | -0.04(-0.18%) |
Oct 29, 2003 | 24.28 | 24.77 | 24.27 | 24.74 | 221,123 | +0.35(+1.42%) |
Oct 28, 2003 | 23.89 | 24.38 | 23.89 | 24.39 | 326,281 | +0.56(+2.35%) |
Oct 27, 2003 | 23.71 | 23.95 | 23.41 | 23.83 | 409,371 | +0.04(+0.15%) |
Oct 24, 2003 | 24.09 | 24.09 | 23.63 | 23.79 | 367,601 | -0.29(-1.22%) |
Oct 23, 2003 | 23.95 | 24.43 | 23.49 | 24.09 | 409,146 | +0.01(+0.04%) |
Oct 22, 2003 | 24.28 | 24.28 | 23.92 | 24.08 | 413,649 | -0.38(-1.56%) |
Oct 21, 2003 | 24.22 | 24.52 | 24.19 | 24.46 | 265,033 | +0.06(+0.25%) |
Oct 20, 2003 | 24.11 | 24.42 | 24.08 | 24.40 | 288,001 | +0.52(+2.19%) |
Oct 17, 2003 | 24.74 | 24.96 | 23.87 | 23.87 | 399,125 | -0.71(-2.89%) |
Oct 16, 2003 | 24.19 | 24.61 | 23.79 | 24.59 | 531,980 | +0.93(+3.94%) |
Oct 15, 2003 | 23.40 | 24.11 | 22.87 | 23.65 | 424,570 | +0.43(+1.84%) |
Oct 14, 2003 | 23.05 | 23.28 | 23.05 | 23.23 | 259,178 | +0.03(+0.12%) |
Oct 13, 2003 | 22.64 | 23.26 | 22.64 | 23.20 | 289,577 | +0.51(+2.23%) |
Oct 10, 2003 | 22.57 | 22.68 | 22.25 | 22.69 | 130,152 | +0.26(+1.15%) |
Oct 09, 2003 | 22.49 | 22.92 | 22.36 | 22.44 | 292,392 | +0.12(+0.56%) |
Oct 08, 2003 | 22.68 | 22.68 | 22.38 | 22.31 | 183,519 | -0.26(-1.14%) |
Oct 07, 2003 | 22.26 | 22.57 | 22.07 | 22.57 | 224,501 | +0.31(+1.40%) |
Oct 06, 2003 | 22.25 | 22.36 | 21.86 | 22.26 | 227,316 | +0.04(+0.16%) |
Oct 03, 2003 | 21.95 | 22.40 | 21.95 | 22.22 | 337,314 | +0.63(+2.92%) |
Oct 02, 2003 | 21.50 | 21.76 | 21.42 | 21.59 | 285,186 | -0.12(-0.57%) |