Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.13 | 22.13 | 21.83 | 21.93 | 23,030 | -0.05(-0.22%) |
Dec 30, 2003 | 20.71 | 21.98 | 20.61 | 21.98 | 16,101 | +1.23(+5.91%) |
Dec 29, 2003 | 20.49 | 20.80 | 20.51 | 20.75 | 9,681 | +0.27(+1.29%) |
Dec 26, 2003 | 20.42 | 20.51 | 20.41 | 20.49 | 2,343 | +0.07(+0.34%) |
Dec 24, 2003 | 20.51 | 20.52 | 20.42 | 20.42 | 815 | -0.14(-0.67%) |
Dec 23, 2003 | 20.21 | 20.49 | 20.12 | 20.56 | 27,616 | +0.34(+1.70%) |
Dec 22, 2003 | 20.15 | 20.15 | 20.11 | 20.21 | 5,502 | -0.03(-0.15%) |
Dec 19, 2003 | 20.11 | 20.25 | 19.97 | 20.24 | 15,897 | +0.14(+0.68%) |
Dec 18, 2003 | 20.31 | 20.39 | 20.02 | 20.11 | 24,457 | -0.17(-0.82%) |
Dec 17, 2003 | 20.20 | 20.41 | 20.18 | 20.27 | 31,590 | +0.11(+0.54%) |
Dec 16, 2003 | 19.72 | 20.17 | 19.72 | 20.17 | 17,222 | +0.54(+2.75%) |
Dec 15, 2003 | 20.41 | 20.41 | 19.33 | 19.63 | 48,405 | -0.79(-3.85%) |
Dec 12, 2003 | 20.56 | 20.61 | 20.07 | 20.41 | 15,897 | -0.09(-0.43%) |
Dec 11, 2003 | 20.56 | 20.61 | 20.50 | 20.50 | 18,037 | +0.00(+0.00%) |
Dec 10, 2003 | 20.21 | 20.61 | 20.17 | 20.50 | 10,292 | +0.32(+1.61%) |
Dec 09, 2003 | 20.23 | 20.30 | 20.18 | 20.18 | 10,496 | -0.06(-0.29%) |
Dec 08, 2003 | 19.92 | 20.56 | 19.92 | 20.23 | 23,642 | +0.22(+1.08%) |
Dec 05, 2003 | 20.05 | 20.19 | 20.05 | 20.02 | 6,420 | +0.02(+0.10%) |
Dec 04, 2003 | 19.91 | 20.36 | 19.53 | 20.00 | 31,896 | -0.50(-2.44%) |
Dec 03, 2003 | 21.25 | 21.25 | 20.41 | 20.50 | 34,647 | -0.80(-3.78%) |
Dec 02, 2003 | 22.08 | 22.08 | 21.31 | 21.30 | 51,666 | -0.78(-3.51%) |
Dec 01, 2003 | 22.07 | 22.08 | 22.03 | 22.08 | 13,247 | +0.23(+1.03%) |
Nov 28, 2003 | 21.83 | 21.92 | 21.83 | 21.85 | 4,483 | -0.08(-0.36%) |
Nov 26, 2003 | 22.07 | 22.07 | 21.86 | 21.93 | 14,470 | -0.09(-0.40%) |
Nov 25, 2003 | 22.03 | 22.28 | 21.91 | 22.02 | 18,037 | -0.01(-0.04%) |
Nov 24, 2003 | 21.45 | 22.03 | 21.45 | 22.03 | 15,591 | +0.78(+3.65%) |
Nov 21, 2003 | 21.34 | 21.34 | 21.29 | 21.25 | 4,687 | +0.00(+0.00%) |
Nov 20, 2003 | 21.34 | 21.59 | 21.23 | 21.25 | 19,362 | -0.01(-0.05%) |
Nov 19, 2003 | 21.15 | 21.34 | 21.15 | 21.26 | 15,489 | +0.10(+0.46%) |
Nov 18, 2003 | 21.16 | 21.33 | 21.12 | 21.17 | 24,151 | -0.02(-0.09%) |
Nov 17, 2003 | 20.80 | 21.20 | 20.80 | 21.19 | 17,323 | +0.38(+1.84%) |
Nov 14, 2003 | 20.66 | 20.85 | 20.62 | 20.80 | 30,367 | +0.15(+0.71%) |
Nov 13, 2003 | 20.66 | 20.66 | 20.48 | 20.66 | 12,942 | -0.05(-0.24%) |
Nov 12, 2003 | 20.80 | 20.98 | 20.49 | 20.71 | 24,864 | -0.10(-0.47%) |
Nov 11, 2003 | 19.97 | 20.81 | 19.97 | 20.80 | 26,087 | +0.78(+3.87%) |
Nov 10, 2003 | 19.98 | 20.04 | 19.98 | 20.03 | 11,719 | +0.01(+0.05%) |
Nov 07, 2003 | 19.92 | 20.29 | 19.92 | 20.02 | 47,691 | +0.14(+0.69%) |
Nov 06, 2003 | 19.28 | 19.87 | 19.28 | 19.88 | 25,272 | +0.70(+3.63%) |
Nov 05, 2003 | 18.88 | 19.18 | 18.85 | 19.18 | 11,005 | +0.29(+1.56%) |
Nov 04, 2003 | 18.90 | 18.90 | 18.89 | 18.89 | 5,095 | +0.15(+0.79%) |
Nov 03, 2003 | 18.49 | 18.84 | 18.49 | 18.74 | 13,247 | +0.39(+2.14%) |
Oct 31, 2003 | 18.57 | 18.57 | 18.35 | 18.35 | 9,579 | -0.16(-0.85%) |
Oct 30, 2003 | 18.52 | 18.60 | 18.51 | 18.51 | 6,725 | -0.04(-0.21%) |
Oct 29, 2003 | 18.64 | 18.69 | 18.35 | 18.55 | 17,018 | -0.05(-0.26%) |
Oct 28, 2003 | 18.40 | 18.63 | 18.40 | 18.60 | 15,591 | +0.34(+1.88%) |
Oct 27, 2003 | 18.15 | 18.27 | 18.15 | 18.25 | 6,420 | +0.16(+0.87%) |
Oct 24, 2003 | 18.15 | 18.20 | 17.86 | 18.10 | 11,209 | -0.12(-0.65%) |
Oct 23, 2003 | 18.30 | 18.30 | 18.15 | 18.21 | 8,254 | -0.10(-0.54%) |
Oct 22, 2003 | 18.33 | 18.39 | 18.31 | 18.31 | 12,228 | -0.02(-0.11%) |
Oct 21, 2003 | 18.18 | 18.30 | 18.18 | 18.33 | 8,763 | +0.05(+0.27%) |
Oct 20, 2003 | 17.93 | 18.32 | 17.97 | 18.28 | 18,954 | +0.35(+1.97%) |
Oct 17, 2003 | 17.61 | 17.83 | 17.59 | 17.93 | 24,661 | +0.36(+2.07%) |
Oct 16, 2003 | 17.42 | 17.57 | 17.39 | 17.57 | 15,082 | +0.05(+0.28%) |
Oct 15, 2003 | 17.61 | 17.64 | 17.52 | 17.52 | 13,247 | -0.15(-0.83%) |
Oct 14, 2003 | 17.86 | 17.86 | 17.65 | 17.66 | 9,375 | -0.06(-0.33%) |
Oct 13, 2003 | 17.66 | 17.78 | 17.66 | 17.72 | 6,623 | -0.04(-0.22%) |
Oct 10, 2003 | 17.81 | 17.81 | 17.76 | 17.76 | 1,426 | -0.16(-0.88%) |
Oct 09, 2003 | 18.06 | 18.15 | 17.92 | 17.92 | 20,381 | +0.08(+0.44%) |
Oct 08, 2003 | 17.87 | 17.87 | 17.81 | 17.84 | 12,636 | -0.04(-0.22%) |
Oct 07, 2003 | 17.84 | 17.92 | 17.84 | 17.88 | 21,400 | +0.08(+0.44%) |
Oct 06, 2003 | 17.37 | 17.87 | 17.36 | 17.80 | 16,610 | +0.63(+3.66%) |
Oct 03, 2003 | 16.83 | 17.17 | 16.78 | 17.17 | 12,942 | +0.52(+3.12%) |
Oct 02, 2003 | 16.60 | 16.67 | 16.56 | 16.65 | 11,005 | +0.22(+1.31%) |