Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.09 | 23.27 | 23.03 | 23.20 | 595,115 | +0.13(+0.55%) |
Dec 30, 2003 | 23.17 | 23.29 | 23.04 | 23.07 | 911,806 | -0.16(-0.67%) |
Dec 29, 2003 | 22.99 | 23.23 | 22.94 | 23.23 | 393,476 | +0.28(+1.21%) |
Dec 26, 2003 | 23.01 | 23.09 | 22.93 | 22.95 | 141,483 | -0.04(-0.17%) |
Dec 24, 2003 | 23.01 | 23.05 | 22.83 | 22.99 | 209,256 | +0.05(+0.22%) |
Dec 23, 2003 | 22.90 | 23.00 | 22.80 | 22.94 | 375,755 | -0.04(-0.19%) |
Dec 22, 2003 | 23.01 | 23.03 | 22.75 | 22.98 | 534,200 | -0.07(-0.31%) |
Dec 19, 2003 | 23.13 | 23.17 | 22.84 | 23.06 | 654,618 | -0.06(-0.26%) |
Dec 18, 2003 | 22.72 | 23.12 | 22.72 | 23.12 | 417,892 | +0.33(+1.46%) |
Dec 17, 2003 | 22.86 | 22.87 | 22.61 | 22.78 | 422,931 | -0.06(-0.24%) |
Dec 16, 2003 | 22.81 | 22.89 | 22.59 | 22.84 | 639,023 | +0.12(+0.54%) |
Dec 15, 2003 | 22.92 | 23.07 | 22.64 | 22.72 | 679,988 | -0.21(-0.90%) |
Dec 12, 2003 | 23.11 | 23.23 | 22.85 | 22.92 | 454,636 | -0.21(-0.89%) |
Dec 11, 2003 | 22.79 | 23.16 | 22.79 | 23.13 | 559,844 | +0.27(+1.19%) |
Dec 10, 2003 | 22.92 | 23.19 | 22.73 | 22.86 | 406,182 | -0.13(-0.58%) |
Dec 09, 2003 | 23.03 | 23.14 | 22.88 | 22.99 | 541,116 | -0.09(-0.41%) |
Dec 08, 2003 | 23.04 | 23.12 | 22.94 | 23.08 | 357,560 | +0.19(+0.85%) |
Dec 05, 2003 | 22.77 | 23.04 | 22.79 | 22.89 | 261,003 | +0.12(+0.54%) |
Dec 04, 2003 | 22.98 | 23.16 | 22.77 | 22.77 | 452,505 | -0.16(-0.70%) |
Dec 03, 2003 | 22.95 | 23.11 | 22.86 | 22.93 | 412,000 | -0.09(-0.39%) |
Dec 02, 2003 | 23.06 | 23.06 | 22.92 | 23.02 | 408,696 | -0.01(-0.05%) |
Dec 01, 2003 | 22.60 | 23.06 | 22.51 | 23.03 | 435,764 | +0.41(+1.82%) |
Nov 28, 2003 | 22.76 | 22.78 | 22.52 | 22.62 | 170,870 | -0.08(-0.34%) |
Nov 26, 2003 | 22.48 | 22.75 | 22.39 | 22.69 | 384,120 | +0.28(+1.26%) |
Nov 25, 2003 | 22.39 | 22.51 | 22.27 | 22.41 | 486,639 | -0.03(-0.12%) |
Nov 24, 2003 | 22.20 | 22.48 | 22.20 | 22.44 | 405,716 | +0.31(+1.41%) |
Nov 21, 2003 | 22.13 | 22.21 | 22.07 | 22.13 | 506,666 | +0.00(+0.00%) |
Nov 20, 2003 | 22.29 | 22.32 | 22.04 | 22.13 | 677,774 | -0.16(-0.70%) |
Nov 19, 2003 | 22.35 | 22.49 | 22.20 | 22.28 | 541,951 | +0.04(+0.20%) |
Nov 18, 2003 | 22.51 | 22.54 | 22.16 | 22.24 | 591,401 | -0.27(-1.21%) |
Nov 17, 2003 | 22.62 | 22.64 | 22.23 | 22.51 | 655,798 | -0.03(-0.12%) |
Nov 14, 2003 | 22.70 | 22.91 | 22.51 | 22.54 | 319,818 | -0.11(-0.47%) |
Nov 13, 2003 | 22.52 | 22.68 | 22.49 | 22.64 | 392,635 | +0.07(+0.32%) |
Nov 12, 2003 | 22.59 | 22.59 | 22.43 | 22.57 | 688,116 | +0.02(+0.10%) |
Nov 11, 2003 | 22.53 | 22.58 | 22.42 | 22.55 | 357,247 | +0.06(+0.25%) |
Nov 10, 2003 | 22.46 | 22.54 | 22.42 | 22.49 | 294,502 | +0.04(+0.20%) |
Nov 07, 2003 | 22.61 | 22.67 | 22.44 | 22.45 | 531,198 | -0.21(-0.93%) |
Nov 06, 2003 | 22.56 | 22.67 | 22.44 | 22.66 | 471,798 | +0.21(+0.94%) |
Nov 05, 2003 | 22.84 | 22.84 | 22.31 | 22.45 | 529,699 | -0.30(-1.32%) |
Nov 04, 2003 | 22.92 | 22.93 | 22.67 | 22.75 | 618,450 | -0.26(-1.13%) |
Nov 03, 2003 | 22.69 | 22.98 | 22.62 | 23.01 | 338,922 | +0.22(+0.98%) |
Oct 31, 2003 | 22.84 | 23.03 | 22.66 | 22.79 | 431,686 | +0.16(+0.69%) |
Oct 30, 2003 | 22.75 | 22.87 | 22.62 | 22.63 | 361,438 | -0.12(-0.51%) |
Oct 29, 2003 | 22.38 | 22.77 | 22.22 | 22.75 | 574,686 | +0.31(+1.36%) |
Oct 28, 2003 | 22.44 | 22.63 | 22.17 | 22.44 | 661,019 | +0.00(+0.00%) |
Oct 27, 2003 | 22.41 | 22.64 | 22.34 | 22.44 | 353,254 | +0.06(+0.27%) |
Oct 24, 2003 | 22.47 | 22.47 | 22.24 | 22.38 | 426,496 | -0.07(-0.32%) |
Oct 23, 2003 | 22.42 | 22.51 | 22.21 | 22.46 | 349,295 | +0.06(+0.27%) |
Oct 22, 2003 | 22.57 | 22.62 | 22.28 | 22.39 | 378,268 | -0.21(-0.93%) |
Oct 21, 2003 | 22.67 | 22.80 | 22.53 | 22.60 | 353,002 | -0.04(-0.18%) |
Oct 20, 2003 | 22.64 | 22.71 | 22.51 | 22.64 | 343,155 | -0.02(-0.07%) |
Oct 17, 2003 | 22.92 | 23.04 | 22.51 | 22.66 | 491,259 | -0.28(-1.21%) |
Oct 16, 2003 | 22.88 | 23.06 | 22.77 | 22.94 | 391,957 | +0.06(+0.27%) |
Oct 15, 2003 | 22.87 | 22.97 | 22.69 | 22.88 | 568,249 | -0.04(-0.17%) |
Oct 14, 2003 | 22.68 | 22.92 | 22.57 | 22.92 | 487,170 | +0.16(+0.71%) |
Oct 13, 2003 | 22.51 | 22.84 | 22.49 | 22.76 | 454,812 | +0.28(+1.24%) |
Oct 10, 2003 | 22.58 | 22.61 | 22.38 | 22.48 | 583,060 | -0.09(-0.42%) |
Oct 09, 2003 | 22.87 | 22.99 | 22.52 | 22.57 | 840,081 | -0.30(-1.31%) |
Oct 08, 2003 | 22.96 | 22.96 | 22.74 | 22.87 | 374,778 | -0.08(-0.34%) |
Oct 07, 2003 | 22.77 | 22.95 | 22.64 | 22.95 | 471,940 | +0.14(+0.61%) |
Oct 06, 2003 | 22.83 | 22.92 | 22.72 | 22.81 | 840,701 | -0.02(-0.07%) |
Oct 03, 2003 | 22.93 | 23.08 | 22.67 | 22.83 | 640,205 | +0.26(+1.16%) |
Oct 02, 2003 | 22.68 | 22.69 | 22.39 | 22.57 | 333,174 | -0.11(-0.47%) |