Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.67 | 24.88 | 24.67 | 24.88 | 1,322 | -0.08(-0.33%) |
Dec 30, 2003 | 24.48 | 24.96 | 24.29 | 24.96 | 7,995 | +0.51(+2.08%) |
Dec 29, 2003 | 21.22 | 24.51 | 21.22 | 24.45 | 5,178 | +0.78(+3.30%) |
Dec 26, 2003 | 23.26 | 23.84 | 23.26 | 23.67 | 2,163 | +0.07(+0.32%) |
Dec 24, 2003 | 22.46 | 23.59 | 22.46 | 23.59 | 240 | -0.28(-1.18%) |
Dec 23, 2003 | 23.82 | 23.88 | 23.82 | 23.88 | 600 | +1.00(+4.36%) |
Dec 22, 2003 | 23.38 | 23.79 | 22.88 | 22.88 | 8,789 | -0.90(-3.78%) |
Dec 19, 2003 | 23.70 | 23.78 | 22.47 | 23.78 | 1,081 | +0.27(+1.17%) |
Dec 18, 2003 | 22.47 | 23.50 | 22.47 | 23.50 | 662 | +0.18(+0.78%) |
Dec 17, 2003 | 23.45 | 23.45 | 21.80 | 23.32 | 2,997 | -0.13(-0.57%) |
Dec 16, 2003 | 21.60 | 23.45 | 21.60 | 23.45 | 1,923 | -0.17(-0.74%) |
Dec 15, 2003 | 24.13 | 24.13 | 23.21 | 23.63 | 811 | -0.25(-1.05%) |
Dec 12, 2003 | 23.09 | 23.88 | 23.09 | 23.88 | 360 | +1.00(+4.36%) |
Dec 11, 2003 | 22.75 | 23.21 | 22.88 | 22.88 | 1,715 | +0.12(+0.55%) |
Dec 10, 2003 | 22.51 | 23.16 | 22.49 | 22.75 | 4,687 | -0.29(-1.26%) |
Dec 09, 2003 | 23.80 | 23.80 | 22.90 | 23.05 | 3,365 | -1.02(-4.25%) |
Dec 08, 2003 | 23.30 | 24.07 | 22.54 | 24.07 | 2,137 | +0.77(+3.32%) |
Dec 05, 2003 | 23.45 | 23.30 | 21.63 | 23.30 | 1,802 | -0.16(-0.67%) |
Dec 04, 2003 | 22.88 | 23.45 | 22.17 | 23.45 | 6,753 | +0.78(+3.45%) |
Dec 03, 2003 | 21.72 | 22.67 | 21.67 | 22.67 | 3,786 | +0.92(+4.21%) |
Dec 02, 2003 | 21.76 | 22.06 | 21.76 | 21.76 | 360 | -0.54(-2.43%) |
Dec 01, 2003 | 22.21 | 22.42 | 21.71 | 22.30 | 1,923 | +0.33(+1.52%) |
Nov 28, 2003 | 21.91 | 21.96 | 21.91 | 21.96 | 240 | +0.33(+1.54%) |
Nov 26, 2003 | 21.96 | 22.44 | 21.30 | 21.63 | 3,853 | -0.24(-1.11%) |
Nov 25, 2003 | 22.02 | 22.45 | 21.63 | 21.87 | 7,532 | +0.16(+0.73%) |
Nov 24, 2003 | 20.38 | 21.71 | 20.38 | 21.71 | 1,682 | +0.08(+0.38%) |
Nov 21, 2003 | 21.09 | 21.63 | 21.63 | 21.63 | 1,557 | +0.54(+2.56%) |
Nov 20, 2003 | 21.63 | 21.63 | 21.07 | 21.09 | 2,524 | -0.53(-2.46%) |
Nov 19, 2003 | 21.13 | 21.62 | 21.13 | 21.62 | 1,711 | +1.41(+6.96%) |
Nov 18, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 240 | -0.37(-1.78%) |
Nov 17, 2003 | 20.38 | 20.58 | 20.26 | 20.58 | 4,266 | -0.13(-0.64%) |
Nov 14, 2003 | 20.67 | 20.72 | 20.66 | 20.72 | 2,286 | -0.58(-2.73%) |
Nov 13, 2003 | 21.41 | 21.42 | 20.47 | 21.30 | 11,513 | +0.51(+2.44%) |
Nov 12, 2003 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 19.55 | 20.85 | 19.55 | 20.79 | 1,682 | -0.47(-2.23%) |
Nov 10, 2003 | 21.29 | 21.39 | 21.23 | 21.27 | 4,090 | -0.62(-2.81%) |
Nov 07, 2003 | 21.88 | 21.88 | 21.88 | 21.88 | 1,085 | -0.03(-0.15%) |
Nov 06, 2003 | 20.47 | 21.91 | 20.47 | 21.91 | 367 | -0.12(-0.57%) |
Nov 05, 2003 | 21.54 | 22.04 | 21.54 | 22.04 | 3,605 | +0.50(+2.32%) |
Nov 04, 2003 | 21.01 | 21.55 | 21.01 | 21.54 | 2,163 | +0.12(+0.54%) |
Nov 03, 2003 | 21.51 | 21.84 | 20.95 | 21.42 | 10,757 | -0.16(-0.73%) |
Oct 31, 2003 | 21.23 | 21.58 | 21.07 | 21.58 | 3,735 | +0.62(+2.94%) |
Oct 30, 2003 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 20.92 | 20.97 | 19.76 | 20.97 | 3,247 | +0.25(+1.20%) |
Oct 28, 2003 | 19.86 | 20.72 | 19.26 | 20.72 | 1,081 | +0.83(+4.18%) |
Oct 27, 2003 | 19.32 | 19.88 | 19.32 | 19.88 | 961 | +1.00(+5.28%) |
Oct 24, 2003 | 19.55 | 19.55 | 18.73 | 18.89 | 4,447 | -1.21(-6.00%) |
Oct 23, 2003 | 19.97 | 20.09 | 19.28 | 20.09 | 480 | -0.17(-0.82%) |
Oct 22, 2003 | 19.55 | 20.26 | 19.09 | 20.26 | 2,283 | -0.24(-1.18%) |
Oct 21, 2003 | 19.51 | 20.50 | 19.14 | 20.50 | 14,303 | +0.92(+4.72%) |
Oct 20, 2003 | 19.81 | 19.81 | 19.58 | 19.58 | 4,081 | -0.39(-1.96%) |
Oct 17, 2003 | 20.42 | 20.42 | 19.97 | 19.97 | 4,928 | -0.26(-1.28%) |
Oct 16, 2003 | 20.38 | 20.48 | 20.18 | 20.23 | 8,293 | -0.16(-0.78%) |
Oct 15, 2003 | 20.52 | 20.52 | 20.38 | 20.38 | 4,086 | -0.37(-1.80%) |
Oct 14, 2003 | 20.41 | 20.76 | 20.41 | 20.76 | 3,363 | +0.00(+0.00%) |
Oct 13, 2003 | 20.18 | 20.76 | 20.18 | 20.76 | 1,442 | +0.48(+2.38%) |
Oct 10, 2003 | 20.28 | 20.28 | 20.28 | 20.28 | 721 | -0.11(-0.53%) |
Oct 09, 2003 | 20.01 | 20.38 | 20.01 | 20.38 | 841 | +0.42(+2.08%) |
Oct 08, 2003 | 20.18 | 20.39 | 19.91 | 19.97 | 2,644 | -0.48(-2.36%) |
Oct 07, 2003 | 20.28 | 20.45 | 20.05 | 20.45 | 4,086 | +0.13(+0.66%) |
Oct 06, 2003 | 19.95 | 20.32 | 19.84 | 20.32 | 3,449 | +0.17(+0.83%) |
Oct 03, 2003 | 19.43 | 20.15 | 19.43 | 20.15 | 721 | +0.18(+0.92%) |
Oct 02, 2003 | 19.97 | 20.16 | 19.72 | 19.97 | 5,048 | -0.08(-0.41%) |