Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.24 | 26.24 | 24.98 | 24.98 | 254,200 | -0.50(-1.96%) |
Dec 30, 2003 | 26.10 | 26.20 | 25.00 | 25.48 | 605,287 | -0.37(-1.43%) |
Dec 29, 2003 | 25.94 | 26.10 | 25.31 | 25.85 | 640,263 | +0.62(+2.46%) |
Dec 26, 2003 | 24.89 | 25.25 | 24.66 | 25.23 | 521,151 | +1.33(+5.56%) |
Dec 24, 2003 | 24.12 | 24.20 | 23.07 | 23.90 | 640,719 | +1.77(+8.00%) |
Dec 23, 2003 | 21.39 | 22.95 | 21.10 | 22.13 | 383,418 | +0.19(+0.87%) |
Dec 22, 2003 | 22.28 | 22.70 | 21.64 | 21.94 | 307,855 | -0.49(-2.19%) |
Dec 19, 2003 | 22.80 | 22.98 | 22.16 | 22.43 | 251,391 | -0.49(-2.14%) |
Dec 18, 2003 | 22.01 | 23.33 | 21.60 | 22.92 | 366,219 | +0.99(+4.52%) |
Dec 17, 2003 | 22.70 | 23.45 | 21.66 | 21.93 | 383,885 | -0.49(-2.19%) |
Dec 16, 2003 | 21.67 | 22.86 | 18.74 | 22.42 | 1,638,108 | +0.48(+2.19%) |
Dec 15, 2003 | 24.48 | 24.61 | 21.63 | 21.94 | 774,003 | -1.20(-5.19%) |
Dec 12, 2003 | 23.57 | 23.90 | 22.50 | 23.14 | 425,574 | +0.06(+0.26%) |
Dec 11, 2003 | 21.35 | 23.85 | 21.10 | 23.08 | 732,400 | +1.21(+5.53%) |
Dec 10, 2003 | 22.99 | 23.30 | 20.66 | 21.87 | 1,392,238 | -1.38(-5.94%) |
Dec 09, 2003 | 25.04 | 25.25 | 22.76 | 23.25 | 512,054 | -1.54(-6.21%) |
Dec 08, 2003 | 25.32 | 26.00 | 23.30 | 24.79 | 801,773 | -0.41(-1.63%) |
Dec 05, 2003 | 26.81 | 26.70 | 25.00 | 25.20 | 391,045 | -1.61(-6.01%) |
Dec 04, 2003 | 26.80 | 27.00 | 25.17 | 26.81 | 575,799 | +0.85(+3.27%) |
Dec 03, 2003 | 27.50 | 29.48 | 25.80 | 25.96 | 985,141 | -1.46(-5.32%) |
Dec 02, 2003 | 25.88 | 27.82 | 25.75 | 27.42 | 628,455 | +1.15(+4.38%) |
Dec 01, 2003 | 26.81 | 27.74 | 26.16 | 26.27 | 1,088,270 | +0.32(+1.23%) |
Nov 28, 2003 | 24.84 | 26.19 | 24.56 | 25.95 | 351,597 | +1.43(+5.83%) |
Nov 26, 2003 | 25.20 | 25.20 | 23.60 | 24.52 | 336,610 | +0.34(+1.41%) |
Nov 25, 2003 | 23.83 | 24.50 | 23.26 | 24.18 | 538,720 | +1.38(+6.05%) |
Nov 24, 2003 | 22.55 | 23.75 | 22.04 | 22.80 | 1,268,259 | -1.26(-5.24%) |
Nov 21, 2003 | 25.05 | 25.45 | 24.06 | 24.06 | 335,023 | -0.36(-1.47%) |
Nov 20, 2003 | 23.81 | 25.45 | 23.40 | 24.42 | 467,503 | +0.16(+0.66%) |
Nov 19, 2003 | 24.00 | 24.51 | 23.83 | 24.26 | 365,201 | +0.60(+2.54%) |
Nov 18, 2003 | 25.50 | 25.80 | 23.55 | 23.66 | 634,121 | -0.53(-2.19%) |
Nov 17, 2003 | 24.79 | 24.84 | 23.36 | 24.19 | 785,310 | -1.11(-4.39%) |
Nov 14, 2003 | 26.12 | 26.56 | 24.99 | 25.30 | 1,234,054 | +0.39(+1.57%) |
Nov 13, 2003 | 23.50 | 25.27 | 23.35 | 24.91 | 1,188,318 | +1.49(+6.36%) |
Nov 12, 2003 | 24.72 | 24.90 | 20.90 | 23.42 | 3,319,471 | -1.80(-7.14%) |
Nov 11, 2003 | 23.80 | 25.72 | 23.51 | 25.22 | 995,053 | -0.08(-0.32%) |
Nov 10, 2003 | 27.57 | 27.90 | 24.70 | 25.30 | 1,292,571 | -1.80(-6.64%) |
Nov 07, 2003 | 28.90 | 30.20 | 26.55 | 27.10 | 1,373,976 | -1.40(-4.91%) |
Nov 06, 2003 | 27.40 | 28.74 | 26.00 | 28.50 | 521,866 | +1.62(+6.03%) |
Nov 05, 2003 | 26.92 | 27.00 | 24.61 | 26.88 | 696,984 | +0.23(+0.86%) |
Nov 04, 2003 | 25.60 | 26.90 | 24.69 | 26.65 | 568,578 | +1.91(+7.72%) |
Nov 03, 2003 | 24.84 | 25.60 | 24.46 | 24.74 | 659,706 | +0.68(+2.83%) |
Oct 31, 2003 | 25.00 | 25.00 | 23.25 | 24.06 | 696,238 | -0.27(-1.11%) |
Oct 30, 2003 | 20.04 | 24.90 | 22.27 | 24.33 | 2,038,898 | +4.29(+21.43%) |
Oct 29, 2003 | 20.97 | 21.30 | 18.75 | 20.04 | 1,391,097 | -0.48(-2.35%) |
Oct 28, 2003 | 19.69 | 20.70 | 19.15 | 20.52 | 1,300,973 | +2.02(+10.92%) |
Oct 27, 2003 | 17.55 | 18.60 | 16.95 | 18.50 | 583,800 | +1.52(+8.95%) |
Oct 24, 2003 | 16.25 | 17.08 | 16.00 | 16.98 | 262,300 | +0.54(+3.28%) |
Oct 23, 2003 | 16.06 | 16.75 | 15.78 | 16.44 | 344,000 | -0.81(-4.70%) |
Oct 22, 2003 | 17.96 | 17.98 | 17.10 | 17.25 | 179,700 | -0.72(-4.01%) |
Oct 21, 2003 | 17.46 | 17.97 | 16.85 | 17.97 | 281,976 | +0.72(+4.17%) |
Oct 20, 2003 | 18.00 | 18.37 | 17.00 | 17.25 | 340,320 | -0.38(-2.16%) |
Oct 17, 2003 | 17.35 | 17.90 | 16.71 | 17.63 | 401,931 | +0.32(+1.85%) |
Oct 16, 2003 | 16.80 | 17.49 | 15.90 | 17.31 | 511,983 | +0.51(+3.04%) |
Oct 15, 2003 | 18.60 | 18.80 | 16.60 | 16.80 | 673,098 | -1.06(-5.94%) |
Oct 14, 2003 | 18.00 | 18.10 | 16.40 | 17.86 | 652,492 | +0.36(+2.06%) |
Oct 13, 2003 | 15.62 | 18.02 | 15.62 | 17.50 | 1,122,610 | +1.91(+12.25%) |
Oct 10, 2003 | 15.20 | 15.70 | 14.50 | 15.59 | 532,271 | +1.09(+7.52%) |
Oct 09, 2003 | 14.00 | 14.75 | 13.80 | 14.50 | 1,071,321 | +2.26(+18.47%) |
Oct 08, 2003 | 12.69 | 12.99 | 12.10 | 12.24 | 378,063 | -0.55(-4.31%) |
Oct 07, 2003 | 13.05 | 13.05 | 12.28 | 12.79 | 516,412 | -0.19(-1.46%) |
Oct 06, 2003 | 13.39 | 13.40 | 12.98 | 12.98 | 270,695 | +0.02(+0.15%) |
Oct 03, 2003 | 13.28 | 13.44 | 12.70 | 12.96 | 308,919 | -0.06(-0.46%) |
Oct 02, 2003 | 13.55 | 13.55 | 12.69 | 13.02 | 171,235 | +0.12(+0.93%) |