Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.08 | 23.26 | 23.02 | 23.19 | 595,371 | +0.13(+0.55%) |
Dec 30, 2003 | 23.16 | 23.28 | 23.03 | 23.06 | 912,198 | -0.16(-0.67%) |
Dec 29, 2003 | 22.98 | 23.22 | 22.93 | 23.22 | 393,645 | +0.28(+1.21%) |
Dec 26, 2003 | 23.00 | 23.08 | 22.92 | 22.94 | 141,544 | -0.04(-0.17%) |
Dec 24, 2003 | 23.00 | 23.04 | 22.82 | 22.98 | 209,346 | +0.05(+0.22%) |
Dec 23, 2003 | 22.89 | 22.99 | 22.79 | 22.93 | 375,917 | -0.04(-0.19%) |
Dec 22, 2003 | 23.00 | 23.02 | 22.74 | 22.97 | 534,430 | -0.07(-0.31%) |
Dec 19, 2003 | 23.12 | 23.16 | 22.83 | 23.05 | 654,899 | -0.06(-0.26%) |
Dec 18, 2003 | 22.71 | 23.11 | 22.71 | 23.11 | 418,072 | +0.33(+1.46%) |
Dec 17, 2003 | 22.85 | 22.86 | 22.60 | 22.77 | 423,113 | -0.06(-0.24%) |
Dec 16, 2003 | 22.80 | 22.88 | 22.58 | 22.83 | 639,297 | +0.12(+0.54%) |
Dec 15, 2003 | 22.91 | 23.06 | 22.63 | 22.71 | 680,280 | -0.21(-0.90%) |
Dec 12, 2003 | 23.10 | 23.22 | 22.84 | 22.91 | 454,831 | -0.21(-0.89%) |
Dec 11, 2003 | 22.78 | 23.15 | 22.78 | 23.12 | 560,084 | +0.27(+1.19%) |
Dec 10, 2003 | 22.91 | 23.18 | 22.72 | 22.85 | 406,357 | -0.13(-0.58%) |
Dec 09, 2003 | 23.02 | 23.13 | 22.87 | 22.98 | 541,348 | -0.09(-0.41%) |
Dec 08, 2003 | 23.03 | 23.11 | 22.93 | 23.07 | 357,714 | +0.19(+0.85%) |
Dec 05, 2003 | 22.76 | 23.03 | 22.78 | 22.88 | 261,115 | +0.12(+0.54%) |
Dec 04, 2003 | 22.97 | 23.15 | 22.76 | 22.76 | 452,700 | -0.16(-0.70%) |
Dec 03, 2003 | 22.94 | 23.10 | 22.85 | 22.92 | 412,178 | -0.09(-0.39%) |
Dec 02, 2003 | 23.05 | 23.05 | 22.91 | 23.01 | 408,872 | -0.01(-0.05%) |
Dec 01, 2003 | 22.59 | 23.05 | 22.50 | 23.02 | 435,951 | +0.41(+1.82%) |
Nov 28, 2003 | 22.75 | 22.77 | 22.51 | 22.61 | 170,943 | -0.08(-0.34%) |
Nov 26, 2003 | 22.47 | 22.74 | 22.38 | 22.68 | 384,285 | +0.28(+1.26%) |
Nov 25, 2003 | 22.38 | 22.50 | 22.26 | 22.40 | 486,848 | -0.03(-0.12%) |
Nov 24, 2003 | 22.19 | 22.47 | 22.19 | 22.43 | 405,891 | +0.31(+1.41%) |
Nov 21, 2003 | 22.12 | 22.20 | 22.06 | 22.12 | 506,884 | +0.00(+0.00%) |
Nov 20, 2003 | 22.28 | 22.31 | 22.03 | 22.12 | 678,066 | -0.16(-0.70%) |
Nov 19, 2003 | 22.34 | 22.48 | 22.19 | 22.27 | 542,184 | +0.04(+0.20%) |
Nov 18, 2003 | 22.50 | 22.53 | 22.15 | 22.23 | 591,655 | -0.27(-1.21%) |
Nov 17, 2003 | 22.61 | 22.63 | 22.22 | 22.50 | 656,080 | -0.03(-0.12%) |
Nov 14, 2003 | 22.69 | 22.90 | 22.50 | 22.53 | 319,955 | -0.11(-0.47%) |
Nov 13, 2003 | 22.51 | 22.67 | 22.48 | 22.63 | 392,804 | +0.07(+0.32%) |
Nov 12, 2003 | 22.58 | 22.58 | 22.42 | 22.56 | 688,412 | +0.02(+0.10%) |
Nov 11, 2003 | 22.52 | 22.57 | 22.41 | 22.54 | 357,401 | +0.06(+0.25%) |
Nov 10, 2003 | 22.45 | 22.53 | 22.41 | 22.48 | 294,628 | +0.04(+0.20%) |
Nov 07, 2003 | 22.60 | 22.66 | 22.43 | 22.44 | 531,427 | -0.21(-0.93%) |
Nov 06, 2003 | 22.55 | 22.66 | 22.43 | 22.65 | 472,001 | +0.21(+0.94%) |
Nov 05, 2003 | 22.83 | 22.83 | 22.30 | 22.44 | 529,927 | -0.30(-1.32%) |
Nov 04, 2003 | 22.91 | 22.92 | 22.66 | 22.74 | 618,716 | -0.26(-1.13%) |
Nov 03, 2003 | 22.68 | 22.97 | 22.61 | 23.00 | 339,068 | +0.22(+0.98%) |
Oct 31, 2003 | 22.83 | 23.02 | 22.65 | 22.78 | 431,872 | +0.16(+0.69%) |
Oct 30, 2003 | 22.74 | 22.86 | 22.61 | 22.62 | 361,594 | -0.12(-0.51%) |
Oct 29, 2003 | 22.37 | 22.76 | 22.21 | 22.74 | 574,934 | +0.31(+1.36%) |
Oct 28, 2003 | 22.43 | 22.62 | 22.16 | 22.43 | 661,303 | +0.00(+0.00%) |
Oct 27, 2003 | 22.40 | 22.63 | 22.33 | 22.43 | 353,406 | +0.06(+0.27%) |
Oct 24, 2003 | 22.46 | 22.46 | 22.23 | 22.37 | 426,679 | -0.07(-0.32%) |
Oct 23, 2003 | 22.41 | 22.50 | 22.20 | 22.45 | 349,445 | +0.06(+0.27%) |
Oct 22, 2003 | 22.56 | 22.61 | 22.27 | 22.38 | 378,430 | -0.21(-0.93%) |
Oct 21, 2003 | 22.66 | 22.79 | 22.52 | 22.59 | 353,154 | -0.04(-0.18%) |
Oct 20, 2003 | 22.63 | 22.70 | 22.50 | 22.63 | 343,302 | -0.02(-0.07%) |
Oct 17, 2003 | 22.91 | 23.03 | 22.50 | 22.65 | 491,470 | -0.28(-1.21%) |
Oct 16, 2003 | 22.87 | 23.05 | 22.76 | 22.93 | 392,126 | +0.06(+0.27%) |
Oct 15, 2003 | 22.86 | 22.96 | 22.68 | 22.87 | 568,494 | -0.04(-0.17%) |
Oct 14, 2003 | 22.67 | 22.91 | 22.56 | 22.91 | 487,380 | +0.16(+0.71%) |
Oct 13, 2003 | 22.50 | 22.83 | 22.48 | 22.75 | 455,008 | +0.28(+1.24%) |
Oct 10, 2003 | 22.57 | 22.60 | 22.37 | 22.47 | 583,311 | -0.09(-0.42%) |
Oct 09, 2003 | 22.86 | 22.98 | 22.51 | 22.56 | 840,442 | -0.30(-1.31%) |
Oct 08, 2003 | 22.95 | 22.95 | 22.73 | 22.86 | 374,940 | -0.08(-0.34%) |
Oct 07, 2003 | 22.76 | 22.94 | 22.63 | 22.94 | 472,143 | +0.14(+0.61%) |
Oct 06, 2003 | 22.82 | 22.91 | 22.71 | 22.80 | 841,063 | -0.02(-0.07%) |
Oct 03, 2003 | 22.92 | 23.07 | 22.66 | 22.82 | 640,480 | +0.26(+1.16%) |
Oct 02, 2003 | 22.67 | 22.68 | 22.38 | 22.56 | 333,318 | -0.11(-0.47%) |