Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.04 | 25.21 | 24.87 | 25.03 | 623,791 | -0.01(-0.06%) |
Dec 30, 2003 | 25.20 | 25.28 | 24.98 | 25.05 | 679,969 | -0.16(-0.64%) |
Dec 29, 2003 | 25.24 | 25.38 | 24.91 | 25.21 | 900,984 | +0.07(+0.28%) |
Dec 26, 2003 | 25.03 | 25.26 | 24.96 | 25.14 | 401,211 | +0.23(+0.93%) |
Dec 24, 2003 | 24.81 | 25.05 | 24.78 | 24.90 | 229,690 | -0.01(-0.06%) |
Dec 23, 2003 | 24.80 | 24.97 | 24.69 | 24.92 | 852,201 | +0.06(+0.23%) |
Dec 22, 2003 | 24.74 | 24.95 | 24.73 | 24.86 | 725,196 | +0.09(+0.37%) |
Dec 19, 2003 | 24.93 | 24.94 | 24.57 | 24.77 | 1,116,452 | -0.03(-0.11%) |
Dec 18, 2003 | 24.79 | 24.87 | 24.66 | 24.80 | 1,274,035 | +0.01(+0.03%) |
Dec 17, 2003 | 24.40 | 24.81 | 24.26 | 24.79 | 1,027,989 | +0.41(+1.67%) |
Dec 16, 2003 | 24.86 | 24.94 | 24.35 | 24.38 | 1,889,435 | -0.47(-1.90%) |
Dec 15, 2003 | 24.91 | 25.14 | 24.78 | 24.86 | 1,011,775 | +0.23(+0.94%) |
Dec 12, 2003 | 24.72 | 24.72 | 24.52 | 24.62 | 1,103,794 | -0.06(-0.23%) |
Dec 11, 2003 | 24.22 | 24.78 | 24.16 | 24.68 | 907,384 | +0.46(+1.92%) |
Dec 10, 2003 | 24.31 | 24.37 | 24.09 | 24.22 | 819,774 | -0.10(-0.40%) |
Dec 09, 2003 | 23.87 | 24.83 | 23.67 | 24.31 | 1,955,426 | +0.58(+2.46%) |
Dec 08, 2003 | 24.19 | 24.46 | 23.69 | 23.73 | 1,817,328 | -0.58(-2.40%) |
Dec 05, 2003 | 24.26 | 24.62 | 24.25 | 24.31 | 1,648,509 | +0.13(+0.55%) |
Dec 04, 2003 | 24.21 | 24.36 | 24.09 | 24.18 | 1,334,338 | +0.23(+0.97%) |
Dec 03, 2003 | 23.48 | 24.23 | 23.48 | 23.95 | 1,562,464 | +0.08(+0.35%) |
Dec 02, 2003 | 23.85 | 24.22 | 23.84 | 23.86 | 989,446 | -0.02(-0.09%) |
Dec 01, 2003 | 23.31 | 23.91 | 23.31 | 23.89 | 1,085,447 | +0.51(+2.17%) |
Nov 28, 2003 | 23.26 | 23.50 | 23.25 | 23.38 | 240,357 | +0.08(+0.33%) |
Nov 26, 2003 | 23.32 | 23.53 | 23.27 | 23.30 | 930,566 | -0.11(-0.48%) |
Nov 25, 2003 | 22.97 | 23.46 | 22.97 | 23.41 | 1,239,902 | +0.22(+0.94%) |
Nov 24, 2003 | 22.18 | 23.57 | 22.18 | 23.20 | 2,114,005 | +1.08(+4.86%) |
Nov 21, 2003 | 22.09 | 22.18 | 22.04 | 22.12 | 668,164 | +0.24(+1.09%) |
Nov 20, 2003 | 21.80 | 22.32 | 21.66 | 21.88 | 973,091 | -0.06(-0.29%) |
Nov 19, 2003 | 21.74 | 21.98 | 21.71 | 21.94 | 656,217 | +0.20(+0.94%) |
Nov 18, 2003 | 21.80 | 22.17 | 21.66 | 21.74 | 752,076 | +0.05(+0.23%) |
Nov 17, 2003 | 21.66 | 21.97 | 21.40 | 21.69 | 952,184 | -0.49(-2.22%) |
Nov 14, 2003 | 21.90 | 22.29 | 21.90 | 22.18 | 1,196,666 | +0.08(+0.38%) |
Nov 13, 2003 | 22.39 | 22.39 | 21.87 | 22.10 | 1,385,680 | -0.45(-2.00%) |
Nov 12, 2003 | 22.37 | 22.48 | 22.24 | 22.55 | 1,398,480 | +0.09(+0.41%) |
Nov 11, 2003 | 21.83 | 22.49 | 21.83 | 22.46 | 1,413,272 | -0.01(-0.03%) |
Nov 10, 2003 | 23.22 | 23.07 | 22.34 | 22.46 | 1,528,899 | -0.75(-3.24%) |
Nov 07, 2003 | 22.92 | 23.55 | 22.92 | 23.22 | 1,731,852 | -0.01(-0.03%) |
Nov 06, 2003 | 22.25 | 23.34 | 22.40 | 23.22 | 2,673,654 | +0.97(+4.36%) |
Nov 05, 2003 | 21.85 | 22.25 | 22.01 | 22.25 | 1,548,668 | +0.14(+0.64%) |
Nov 04, 2003 | 21.85 | 22.28 | 21.75 | 22.11 | 1,383,092 | +0.02(+0.10%) |
Nov 03, 2003 | 21.86 | 22.12 | 21.80 | 22.09 | 1,723,529 | +0.26(+1.19%) |
Oct 31, 2003 | 21.45 | 21.86 | 21.45 | 21.83 | 1,598,731 | +0.50(+2.34%) |
Oct 30, 2003 | 21.09 | 21.41 | 21.09 | 21.33 | 1,096,541 | +0.24(+1.13%) |
Oct 29, 2003 | 20.59 | 21.11 | 20.57 | 21.09 | 1,861,417 | +0.45(+2.18%) |
Oct 28, 2003 | 20.66 | 20.74 | 20.29 | 20.64 | 2,234,042 | -0.04(-0.17%) |
Oct 27, 2003 | 20.26 | 20.73 | 20.26 | 20.68 | 817,925 | +0.43(+2.12%) |
Oct 24, 2003 | 20.30 | 20.30 | 19.97 | 20.25 | 662,617 | -0.05(-0.24%) |
Oct 23, 2003 | 20.11 | 20.34 | 19.86 | 20.30 | 766,440 | +0.15(+0.77%) |
Oct 22, 2003 | 20.49 | 20.50 | 20.05 | 20.14 | 585,248 | -0.51(-2.45%) |
Oct 21, 2003 | 20.50 | 20.83 | 20.50 | 20.65 | 1,235,635 | +0.07(+0.34%) |
Oct 20, 2003 | 20.12 | 20.57 | 20.12 | 20.58 | 1,156,843 | +0.52(+2.59%) |
Oct 17, 2003 | 20.36 | 20.36 | 19.88 | 20.06 | 1,062,549 | -0.08(-0.38%) |
Oct 16, 2003 | 20.29 | 20.29 | 19.88 | 20.14 | 722,778 | -0.18(-0.86%) |
Oct 15, 2003 | 20.25 | 20.36 | 20.19 | 20.31 | 733,160 | +0.09(+0.45%) |
Oct 14, 2003 | 19.86 | 20.31 | 19.86 | 20.22 | 867,134 | +0.22(+1.09%) |
Oct 13, 2003 | 19.76 | 20.09 | 19.78 | 20.00 | 751,080 | +0.25(+1.25%) |
Oct 10, 2003 | 19.79 | 19.86 | 19.65 | 19.76 | 614,973 | -0.08(-0.39%) |
Oct 09, 2003 | 19.67 | 20.19 | 19.67 | 19.84 | 1,203,208 | +0.16(+0.82%) |
Oct 08, 2003 | 19.51 | 19.67 | 19.51 | 19.67 | 859,454 | +0.16(+0.83%) |
Oct 07, 2003 | 19.51 | 19.51 | 19.26 | 19.51 | 740,982 | +0.00(+0.00%) |
Oct 06, 2003 | 19.57 | 19.65 | 19.24 | 19.51 | 1,015,331 | +0.04(+0.22%) |
Oct 03, 2003 | 19.85 | 19.86 | 19.36 | 19.47 | 864,574 | +0.21(+1.10%) |
Oct 02, 2003 | 18.93 | 19.37 | 18.90 | 19.26 | 1,362,356 | +0.57(+3.05%) |