Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.59 | 26.60 | 26.38 | 26.51 | 903,482 | -0.05(-0.17%) |
Dec 30, 2003 | 26.33 | 26.55 | 26.25 | 26.55 | 900,012 | +0.22(+0.85%) |
Dec 29, 2003 | 26.18 | 26.37 | 26.19 | 26.33 | 734,969 | +0.14(+0.55%) |
Dec 26, 2003 | 26.26 | 26.36 | 26.17 | 26.18 | 331,126 | -0.02(-0.09%) |
Dec 24, 2003 | 26.24 | 26.30 | 26.19 | 26.21 | 266,914 | -0.02(-0.09%) |
Dec 23, 2003 | 26.25 | 26.33 | 26.14 | 26.23 | 725,250 | +0.03(+0.11%) |
Dec 22, 2003 | 26.11 | 26.20 | 26.00 | 26.20 | 536,952 | +0.10(+0.40%) |
Dec 19, 2003 | 25.93 | 26.10 | 25.93 | 26.10 | 1,269,145 | +0.18(+0.69%) |
Dec 18, 2003 | 25.87 | 25.92 | 25.80 | 25.92 | 768,290 | +0.05(+0.20%) |
Dec 17, 2003 | 25.79 | 25.87 | 25.65 | 25.87 | 798,487 | +0.14(+0.54%) |
Dec 16, 2003 | 25.81 | 25.92 | 25.64 | 25.73 | 605,503 | -0.05(-0.18%) |
Dec 15, 2003 | 25.79 | 25.84 | 25.67 | 25.77 | 901,400 | +0.17(+0.65%) |
Dec 12, 2003 | 25.70 | 25.79 | 25.63 | 25.61 | 661,038 | -0.16(-0.60%) |
Dec 11, 2003 | 25.60 | 25.84 | 25.60 | 25.76 | 620,775 | +0.26(+1.02%) |
Dec 10, 2003 | 25.64 | 25.76 | 25.50 | 25.50 | 779,744 | -0.06(-0.23%) |
Dec 09, 2003 | 25.88 | 25.88 | 25.45 | 25.56 | 1,967,496 | -0.23(-0.89%) |
Dec 08, 2003 | 25.43 | 25.85 | 25.43 | 25.79 | 1,251,096 | -0.04(-0.16%) |
Dec 05, 2003 | 25.95 | 26.24 | 25.90 | 25.83 | 1,481,392 | -0.16(-0.60%) |
Dec 04, 2003 | 25.78 | 26.03 | 25.78 | 25.99 | 866,691 | +0.07(+0.29%) |
Dec 03, 2003 | 25.81 | 25.99 | 25.80 | 25.91 | 710,499 | +0.10(+0.38%) |
Dec 02, 2003 | 25.80 | 25.86 | 25.75 | 25.81 | 806,123 | -0.03(-0.11%) |
Dec 01, 2003 | 25.39 | 25.84 | 25.39 | 25.84 | 914,589 | +0.41(+1.63%) |
Nov 28, 2003 | 25.44 | 25.48 | 25.38 | 25.43 | 275,765 | +0.03(+0.14%) |
Nov 26, 2003 | 25.38 | 25.50 | 25.27 | 25.39 | 520,639 | +0.11(+0.43%) |
Nov 25, 2003 | 25.11 | 25.38 | 25.11 | 25.28 | 571,662 | +0.09(+0.37%) |
Nov 24, 2003 | 25.02 | 25.25 | 25.01 | 25.19 | 851,592 | +0.18(+0.74%) |
Nov 21, 2003 | 24.95 | 25.08 | 24.91 | 25.01 | 671,277 | +0.06(+0.23%) |
Nov 20, 2003 | 24.85 | 25.26 | 24.81 | 24.95 | 861,311 | -0.06(-0.23%) |
Nov 19, 2003 | 24.66 | 24.97 | 24.62 | 25.01 | 823,478 | +0.35(+1.40%) |
Nov 18, 2003 | 24.98 | 25.02 | 24.52 | 24.66 | 1,002,577 | -0.23(-0.93%) |
Nov 17, 2003 | 25.15 | 25.35 | 24.85 | 24.89 | 1,324,506 | -0.52(-2.06%) |
Nov 14, 2003 | 25.72 | 25.72 | 25.42 | 25.42 | 489,748 | -0.27(-1.05%) |
Nov 13, 2003 | 25.58 | 25.73 | 25.49 | 25.69 | 851,419 | +0.16(+0.63%) |
Nov 12, 2003 | 25.29 | 25.59 | 25.27 | 25.53 | 1,090,392 | +0.22(+0.89%) |
Nov 11, 2003 | 25.35 | 25.39 | 25.26 | 25.30 | 739,134 | -0.05(-0.20%) |
Nov 10, 2003 | 25.58 | 25.61 | 25.35 | 25.35 | 744,514 | -0.17(-0.68%) |
Nov 07, 2003 | 25.67 | 25.72 | 25.38 | 25.53 | 625,808 | -0.16(-0.63%) |
Nov 06, 2003 | 25.56 | 25.69 | 25.41 | 25.69 | 495,995 | +0.07(+0.29%) |
Nov 05, 2003 | 25.65 | 25.75 | 25.50 | 25.61 | 555,695 | -0.10(-0.38%) |
Nov 04, 2003 | 25.77 | 25.77 | 25.62 | 25.71 | 612,966 | -0.20(-0.76%) |
Nov 03, 2003 | 25.73 | 25.92 | 25.66 | 25.91 | 563,729 | +0.18(+0.69%) |
Oct 31, 2003 | 25.77 | 25.82 | 25.69 | 25.73 | 762,389 | -0.01(-0.02%) |
Oct 30, 2003 | 25.75 | 25.79 | 25.66 | 25.73 | 858,187 | +0.02(+0.07%) |
Oct 29, 2003 | 25.76 | 25.85 | 25.65 | 25.72 | 1,525,994 | -0.06(-0.22%) |
Oct 28, 2003 | 25.74 | 25.81 | 25.60 | 25.77 | 780,091 | +0.08(+0.31%) |
Oct 27, 2003 | 25.62 | 25.91 | 25.58 | 25.69 | 723,168 | +0.07(+0.29%) |
Oct 24, 2003 | 25.35 | 25.66 | 25.29 | 25.62 | 1,162,067 | +0.27(+1.07%) |
Oct 23, 2003 | 25.42 | 25.42 | 25.25 | 25.35 | 657,914 | -0.07(-0.27%) |
Oct 22, 2003 | 25.34 | 25.54 | 25.30 | 25.42 | 878,492 | +0.08(+0.32%) |
Oct 21, 2003 | 25.31 | 25.49 | 25.22 | 25.34 | 551,357 | +0.02(+0.09%) |
Oct 20, 2003 | 25.38 | 25.38 | 25.22 | 25.31 | 861,658 | +0.00(+0.00%) |
Oct 17, 2003 | 25.46 | 25.51 | 25.27 | 25.31 | 650,972 | -0.14(-0.57%) |
Oct 16, 2003 | 25.33 | 25.45 | 25.30 | 25.46 | 641,774 | +0.13(+0.52%) |
Oct 15, 2003 | 25.35 | 25.35 | 25.12 | 25.32 | 1,059,674 | +0.01(+0.02%) |
Oct 14, 2003 | 25.20 | 25.28 | 25.04 | 25.32 | 550,489 | +0.16(+0.62%) |
Oct 13, 2003 | 25.01 | 25.16 | 25.01 | 25.16 | 531,399 | +0.15(+0.60%) |
Oct 10, 2003 | 25.07 | 25.28 | 25.08 | 25.01 | 884,566 | -0.05(-0.21%) |
Oct 09, 2003 | 25.04 | 25.15 | 25.02 | 25.07 | 1,218,122 | +0.10(+0.42%) |
Oct 08, 2003 | 25.18 | 25.18 | 24.98 | 24.96 | 503,805 | -0.25(-0.98%) |
Oct 07, 2003 | 25.12 | 25.21 | 24.94 | 25.21 | 814,974 | +0.01(+0.05%) |
Oct 06, 2003 | 25.17 | 25.20 | 25.07 | 25.20 | 494,954 | +0.13(+0.53%) |
Oct 03, 2003 | 25.21 | 25.29 | 25.05 | 25.07 | 561,075 | +0.00(+0.00%) |
Oct 02, 2003 | 24.88 | 25.07 | 24.85 | 25.07 | 577,562 | +0.24(+0.95%) |