Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.39 | 23.70 | 23.35 | 23.65 | 943,356 | +0.41(+1.75%) |
Dec 30, 2003 | 23.01 | 23.36 | 23.12 | 23.24 | 1,354,777 | +0.23(+0.99%) |
Dec 29, 2003 | 22.93 | 23.05 | 22.93 | 23.01 | 366,979 | +0.15(+0.68%) |
Dec 26, 2003 | 22.88 | 22.95 | 22.85 | 22.86 | 284,889 | +0.01(+0.05%) |
Dec 24, 2003 | 22.70 | 22.88 | 22.62 | 22.85 | 290,517 | +0.13(+0.57%) |
Dec 23, 2003 | 22.56 | 22.68 | 22.49 | 22.72 | 795,283 | +0.11(+0.50%) |
Dec 22, 2003 | 22.63 | 22.73 | 22.52 | 22.61 | 900,467 | +0.09(+0.39%) |
Dec 19, 2003 | 22.62 | 22.64 | 22.51 | 22.52 | 946,461 | -0.24(-1.06%) |
Dec 18, 2003 | 22.52 | 22.84 | 22.52 | 22.76 | 1,876,233 | +0.32(+1.45%) |
Dec 17, 2003 | 22.44 | 22.52 | 22.34 | 22.44 | 1,465,395 | -0.23(-1.02%) |
Dec 16, 2003 | 22.70 | 22.72 | 22.59 | 22.67 | 635,373 | -0.01(-0.02%) |
Dec 15, 2003 | 22.67 | 22.74 | 22.63 | 22.67 | 1,207,480 | +0.02(+0.07%) |
Dec 12, 2003 | 22.60 | 22.67 | 22.60 | 22.66 | 1,131,989 | -0.02(-0.09%) |
Dec 11, 2003 | 22.39 | 22.68 | 22.32 | 22.68 | 1,348,178 | +0.09(+0.41%) |
Dec 10, 2003 | 22.57 | 22.67 | 22.53 | 22.59 | 2,361,399 | -0.06(-0.27%) |
Dec 09, 2003 | 22.67 | 22.73 | 22.63 | 22.65 | 2,066,612 | +0.15(+0.66%) |
Dec 08, 2003 | 22.26 | 22.50 | 22.26 | 22.50 | 1,207,480 | +0.33(+1.49%) |
Dec 05, 2003 | 22.11 | 22.26 | 22.07 | 22.17 | 786,550 | -0.04(-0.19%) |
Dec 04, 2003 | 22.31 | 22.32 | 22.16 | 22.21 | 4,303,033 | -0.09(-0.39%) |
Dec 03, 2003 | 21.97 | 22.33 | 22.11 | 22.30 | 3,193,749 | +0.33(+1.50%) |
Dec 02, 2003 | 21.77 | 22.06 | 21.71 | 21.97 | 788,685 | +0.14(+0.66%) |
Dec 01, 2003 | 21.75 | 21.82 | 21.66 | 21.82 | 1,287,436 | +0.08(+0.36%) |
Nov 28, 2003 | 21.69 | 21.86 | 21.69 | 21.75 | 726,584 | -0.01(-0.05%) |
Nov 26, 2003 | 21.50 | 21.88 | 21.50 | 21.76 | 1,347,596 | +0.51(+2.40%) |
Nov 25, 2003 | 21.46 | 21.46 | 21.28 | 21.25 | 2,414,961 | -0.27(-1.25%) |
Nov 24, 2003 | 21.45 | 21.59 | 21.41 | 21.51 | 1,935,229 | +0.01(+0.02%) |
Nov 21, 2003 | 21.37 | 21.46 | 21.34 | 21.51 | 3,195,302 | +0.21(+0.99%) |
Nov 20, 2003 | 21.05 | 21.43 | 20.94 | 21.30 | 2,245,153 | +0.25(+1.17%) |
Nov 19, 2003 | 20.92 | 21.08 | 20.91 | 21.05 | 1,876,039 | -0.15(-0.73%) |
Nov 18, 2003 | 21.26 | 21.37 | 21.10 | 21.20 | 2,204,011 | +0.13(+0.64%) |
Nov 17, 2003 | 21.10 | 21.13 | 20.96 | 21.07 | 3,647,283 | +0.02(+0.07%) |
Nov 14, 2003 | 20.43 | 21.13 | 20.85 | 21.05 | 8,065,979 | +0.63(+3.08%) |
Nov 13, 2003 | 19.94 | 20.47 | 19.92 | 20.43 | 6,168,399 | +0.61(+3.09%) |
Nov 12, 2003 | 19.72 | 19.84 | 19.69 | 19.81 | 889,406 | +0.39(+1.99%) |
Nov 11, 2003 | 19.29 | 19.50 | 19.27 | 19.43 | 880,867 | +0.21(+1.07%) |
Nov 10, 2003 | 19.40 | 19.41 | 19.23 | 19.22 | 867,088 | -0.18(-0.93%) |
Nov 07, 2003 | 19.20 | 19.50 | 19.17 | 19.40 | 1,417,072 | +0.15(+0.80%) |
Nov 06, 2003 | 19.15 | 19.28 | 19.14 | 19.25 | 1,419,013 | +0.06(+0.30%) |
Nov 05, 2003 | 19.53 | 19.26 | 19.50 | 19.19 | 1,501,491 | -0.16(-0.83%) |
Nov 04, 2003 | 19.53 | 19.53 | 19.34 | 19.35 | 1,319,457 | -0.41(-2.09%) |
Nov 03, 2003 | 19.95 | 19.95 | 19.75 | 19.76 | 1,217,166 | -0.01(-0.05%) |
Oct 31, 2003 | 19.45 | 19.76 | 19.44 | 19.77 | 2,760,011 | +0.15(+0.79%) |
Oct 30, 2003 | 19.83 | 19.83 | 19.61 | 19.62 | 925,502 | -0.06(-0.29%) |
Oct 29, 2003 | 19.68 | 19.68 | 19.65 | 19.67 | 955,970 | -0.37(-1.85%) |
Oct 28, 2003 | 19.97 | 20.08 | 19.92 | 20.04 | 871,746 | -0.05(-0.26%) |
Oct 27, 2003 | 20.14 | 20.19 | 20.09 | 20.10 | 748,319 | -0.09(-0.43%) |
Oct 24, 2003 | 20.10 | 20.25 | 20.07 | 20.18 | 667,394 | +0.11(+0.56%) |
Oct 23, 2003 | 20.02 | 20.16 | 20.01 | 20.07 | 1,516,822 | +0.06(+0.28%) |
Oct 22, 2003 | 20.30 | 20.30 | 19.97 | 20.01 | 1,628,216 | -0.29(-1.42%) |
Oct 21, 2003 | 20.35 | 20.40 | 20.30 | 20.30 | 1,836,449 | -0.36(-1.75%) |
Oct 20, 2003 | 20.32 | 20.68 | 20.31 | 20.66 | 1,735,341 | +0.34(+1.67%) |
Oct 17, 2003 | 20.48 | 20.44 | 20.29 | 20.32 | 805,957 | -0.15(-0.75%) |
Oct 16, 2003 | 20.34 | 20.34 | 20.34 | 20.48 | 1,587,656 | +0.02(+0.10%) |
Oct 15, 2003 | 20.82 | 20.55 | 20.37 | 20.46 | 1,431,239 | -0.36(-1.73%) |
Oct 14, 2003 | 20.58 | 20.82 | 20.49 | 20.82 | 1,667,612 | -0.08(-0.37%) |
Oct 13, 2003 | 20.85 | 20.97 | 20.81 | 20.89 | 2,142,880 | +0.05(+0.22%) |
Oct 10, 2003 | 20.83 | 20.93 | 20.68 | 20.85 | 5,468,789 | +0.33(+1.63%) |
Oct 09, 2003 | 20.29 | 20.64 | 20.28 | 20.51 | 2,025,664 | +0.32(+1.61%) |
Oct 08, 2003 | 20.46 | 20.46 | 20.29 | 20.19 | 1,230,768 | +0.12(+0.59%) |
Oct 07, 2003 | 20.19 | 20.10 | 19.94 | 20.07 | 755,694 | -0.12(-0.59%) |
Oct 06, 2003 | 20.08 | 20.08 | 20.05 | 20.19 | 689,323 | -0.01(-0.05%) |
Oct 03, 2003 | 20.33 | 20.38 | 20.14 | 20.20 | 1,176,430 | -0.05(-0.25%) |
Oct 02, 2003 | 20.07 | 20.34 | 20.07 | 20.25 | 1,818,401 | -0.05(-0.25%) |