Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.77 | 23.94 | 23.54 | 23.64 | 1,586,573 | -0.13(-0.55%) |
Dec 30, 2003 | 23.43 | 23.81 | 23.43 | 23.77 | 1,340,564 | +0.22(+0.95%) |
Dec 29, 2003 | 23.46 | 23.59 | 23.43 | 23.54 | 1,455,593 | +0.08(+0.34%) |
Dec 26, 2003 | 23.38 | 23.51 | 23.36 | 23.46 | 701,456 | +0.09(+0.40%) |
Dec 24, 2003 | 23.27 | 23.43 | 23.21 | 23.37 | 1,125,809 | +0.16(+0.67%) |
Dec 23, 2003 | 23.03 | 23.26 | 23.02 | 23.21 | 1,637,805 | +0.33(+1.44%) |
Dec 22, 2003 | 22.94 | 22.97 | 22.84 | 22.89 | 1,600,267 | +0.07(+0.33%) |
Dec 19, 2003 | 22.90 | 22.97 | 22.66 | 22.81 | 2,577,376 | -0.04(-0.19%) |
Dec 18, 2003 | 22.23 | 22.90 | 22.20 | 22.85 | 3,159,774 | +0.61(+2.73%) |
Dec 17, 2003 | 22.72 | 22.87 | 22.25 | 22.25 | 1,920,546 | -0.48(-2.10%) |
Dec 16, 2003 | 22.50 | 22.72 | 22.44 | 22.72 | 1,636,516 | +0.07(+0.30%) |
Dec 15, 2003 | 22.60 | 22.85 | 22.54 | 22.66 | 2,199,259 | +0.42(+1.90%) |
Dec 12, 2003 | 22.32 | 22.33 | 22.15 | 22.23 | 865,784 | -0.04(-0.19%) |
Dec 11, 2003 | 22.15 | 22.35 | 22.15 | 22.28 | 1,249,700 | +0.12(+0.56%) |
Dec 10, 2003 | 22.57 | 22.57 | 22.13 | 22.15 | 2,055,069 | -0.42(-1.84%) |
Dec 09, 2003 | 22.61 | 22.64 | 22.52 | 22.57 | 1,525,997 | +0.06(+0.25%) |
Dec 08, 2003 | 22.42 | 22.55 | 22.42 | 22.51 | 1,582,545 | +0.09(+0.42%) |
Dec 05, 2003 | 22.38 | 22.45 | 22.27 | 22.42 | 890,111 | +0.04(+0.19%) |
Dec 04, 2003 | 22.31 | 22.44 | 22.25 | 22.38 | 1,155,292 | +0.11(+0.50%) |
Dec 03, 2003 | 22.15 | 22.44 | 22.10 | 22.26 | 1,318,009 | +0.09(+0.39%) |
Dec 02, 2003 | 22.15 | 22.20 | 22.04 | 22.18 | 1,084,244 | -0.05(-0.22%) |
Dec 01, 2003 | 22.04 | 22.24 | 21.90 | 22.23 | 1,360,380 | +0.02(+0.11%) |
Nov 28, 2003 | 21.96 | 22.22 | 21.88 | 22.20 | 701,778 | +0.16(+0.73%) |
Nov 26, 2003 | 22.28 | 22.28 | 21.89 | 22.04 | 1,228,756 | -0.14(-0.64%) |
Nov 25, 2003 | 22.04 | 22.24 | 21.89 | 22.18 | 1,831,132 | -0.10(-0.45%) |
Nov 24, 2003 | 22.04 | 22.31 | 21.94 | 22.28 | 1,815,344 | +0.29(+1.33%) |
Nov 21, 2003 | 21.92 | 22.09 | 21.75 | 21.99 | 1,486,365 | +0.17(+0.80%) |
Nov 20, 2003 | 21.94 | 21.96 | 21.80 | 21.82 | 1,057,339 | -0.09(-0.40%) |
Nov 19, 2003 | 21.72 | 21.97 | 21.72 | 21.90 | 2,283,196 | +0.10(+0.46%) |
Nov 18, 2003 | 21.89 | 21.97 | 21.74 | 21.81 | 1,506,181 | -0.14(-0.62%) |
Nov 17, 2003 | 21.96 | 22.04 | 21.77 | 21.94 | 1,580,290 | -0.02(-0.11%) |
Nov 14, 2003 | 21.87 | 21.98 | 21.86 | 21.97 | 1,211,840 | +0.04(+0.17%) |
Nov 13, 2003 | 21.84 | 21.96 | 21.69 | 21.93 | 1,513,592 | +0.09(+0.40%) |
Nov 12, 2003 | 21.72 | 21.96 | 21.53 | 21.84 | 1,530,025 | +0.09(+0.40%) |
Nov 11, 2003 | 21.72 | 21.78 | 21.60 | 21.76 | 1,592,373 | +0.03(+0.14%) |
Nov 10, 2003 | 21.84 | 22.08 | 21.68 | 21.72 | 2,819,196 | -0.11(-0.51%) |
Nov 07, 2003 | 21.38 | 21.84 | 21.38 | 21.84 | 2,348,283 | +0.43(+2.00%) |
Nov 06, 2003 | 21.38 | 21.46 | 21.26 | 21.41 | 1,317,203 | -0.07(-0.32%) |
Nov 05, 2003 | 21.60 | 21.48 | 21.19 | 21.48 | 1,937,623 | +0.00(+0.00%) |
Nov 04, 2003 | 21.60 | 21.63 | 21.39 | 21.48 | 2,508,839 | -0.10(-0.46%) |
Nov 03, 2003 | 21.07 | 21.65 | 21.07 | 21.58 | 4,095,635 | +1.01(+4.92%) |
Oct 31, 2003 | 20.67 | 20.56 | 20.26 | 20.56 | 3,361,479 | -0.11(-0.51%) |
Oct 30, 2003 | 20.62 | 20.81 | 20.55 | 20.67 | 1,569,818 | -0.07(-0.36%) |
Oct 29, 2003 | 20.75 | 20.83 | 20.63 | 20.74 | 2,360,849 | -0.08(-0.39%) |
Oct 28, 2003 | 20.87 | 20.99 | 20.76 | 20.82 | 1,781,511 | +0.00(+0.00%) |
Oct 27, 2003 | 20.95 | 21.00 | 20.74 | 20.82 | 978,558 | -0.06(-0.27%) |
Oct 24, 2003 | 20.82 | 20.94 | 20.70 | 20.88 | 1,264,844 | -0.04(-0.18%) |
Oct 23, 2003 | 20.82 | 21.07 | 20.81 | 20.92 | 1,746,873 | -0.02(-0.09%) |
Oct 22, 2003 | 21.10 | 21.28 | 20.82 | 20.94 | 1,155,775 | -0.36(-1.69%) |
Oct 21, 2003 | 21.15 | 21.33 | 21.12 | 21.30 | 1,304,959 | +0.19(+0.91%) |
Oct 20, 2003 | 21.04 | 21.10 | 20.82 | 21.10 | 733,355 | +0.16(+0.77%) |
Oct 17, 2003 | 21.09 | 21.17 | 20.87 | 20.94 | 1,034,301 | -0.15(-0.71%) |
Oct 16, 2003 | 21.12 | 21.10 | 20.87 | 21.09 | 765,415 | -0.02(-0.12%) |
Oct 15, 2003 | 21.10 | 21.17 | 20.96 | 21.12 | 782,975 | +0.09(+0.41%) |
Oct 14, 2003 | 20.92 | 21.05 | 20.87 | 21.03 | 918,466 | -0.12(-0.56%) |
Oct 13, 2003 | 20.92 | 21.20 | 21.05 | 21.15 | 650,385 | +0.23(+1.10%) |
Oct 10, 2003 | 20.90 | 21.00 | 20.81 | 20.92 | 642,007 | -0.04(-0.18%) |
Oct 09, 2003 | 21.27 | 21.27 | 20.79 | 20.96 | 1,056,856 | -0.11(-0.53%) |
Oct 08, 2003 | 21.10 | 21.13 | 20.84 | 21.07 | 904,127 | -0.04(-0.18%) |
Oct 07, 2003 | 21.07 | 21.15 | 20.86 | 21.10 | 1,454,949 | +0.03(+0.15%) |
Oct 06, 2003 | 21.10 | 21.19 | 21.09 | 21.07 | 823,896 | -0.04(-0.18%) |
Oct 03, 2003 | 21.17 | 21.38 | 21.11 | 21.11 | 1,654,237 | +0.19(+0.89%) |
Oct 02, 2003 | 20.92 | 20.98 | 20.86 | 20.92 | 1,451,083 | -0.08(-0.38%) |