Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.77 | 23.40 | 22.77 | 23.14 | 136,500 | +0.10(+0.43%) |
Dec 30, 2003 | 22.90 | 23.45 | 22.90 | 23.04 | 252,308 | +0.06(+0.26%) |
Dec 29, 2003 | 22.52 | 23.33 | 22.52 | 22.98 | 328,498 | +0.09(+0.39%) |
Dec 26, 2003 | 23.09 | 23.62 | 22.52 | 22.89 | 112,404 | -0.51(-2.18%) |
Dec 24, 2003 | 23.29 | 23.55 | 23.01 | 23.40 | 66,107 | +0.11(+0.47%) |
Dec 23, 2003 | 23.11 | 23.35 | 23.10 | 23.29 | 79,006 | +0.19(+0.82%) |
Dec 22, 2003 | 22.97 | 23.22 | 22.54 | 23.10 | 108,621 | +0.58(+2.58%) |
Dec 19, 2003 | 22.58 | 22.84 | 22.39 | 22.52 | 207,417 | -0.04(-0.18%) |
Dec 18, 2003 | 22.19 | 23.14 | 22.19 | 22.56 | 99,911 | +0.00(+0.00%) |
Dec 17, 2003 | 22.92 | 22.94 | 22.43 | 22.56 | 107,937 | +0.00(+0.00%) |
Dec 16, 2003 | 22.85 | 22.85 | 22.04 | 22.56 | 129,784 | -0.11(-0.49%) |
Dec 15, 2003 | 23.58 | 23.69 | 22.32 | 22.67 | 234,218 | -0.26(-1.13%) |
Dec 12, 2003 | 22.58 | 23.35 | 22.58 | 22.93 | 109,627 | +0.11(+0.49%) |
Dec 11, 2003 | 22.28 | 22.86 | 21.65 | 22.82 | 148,799 | +0.54(+2.42%) |
Dec 10, 2003 | 23.70 | 23.70 | 22.22 | 22.28 | 162,437 | -0.92(-3.97%) |
Dec 09, 2003 | 23.38 | 23.72 | 22.83 | 23.20 | 239,537 | +0.63(+2.79%) |
Dec 08, 2003 | 22.59 | 23.30 | 22.25 | 22.57 | 200,551 | -0.17(-0.75%) |
Dec 05, 2003 | 22.99 | 23.13 | 22.50 | 22.74 | 149,298 | -0.25(-1.09%) |
Dec 04, 2003 | 23.32 | 23.32 | 22.82 | 22.99 | 144,654 | +0.04(+0.17%) |
Dec 03, 2003 | 22.81 | 23.40 | 22.81 | 22.95 | 111,182 | +0.03(+0.13%) |
Dec 02, 2003 | 23.44 | 23.44 | 22.76 | 22.92 | 160,324 | -0.48(-2.05%) |
Dec 01, 2003 | 23.22 | 23.70 | 23.05 | 23.40 | 306,362 | +0.75(+3.31%) |
Nov 28, 2003 | 23.10 | 23.10 | 22.52 | 22.65 | 55,805 | +0.02(+0.09%) |
Nov 26, 2003 | 22.95 | 22.99 | 22.48 | 22.63 | 169,904 | -0.22(-0.96%) |
Nov 25, 2003 | 22.11 | 23.15 | 22.11 | 22.85 | 223,882 | +0.63(+2.84%) |
Nov 24, 2003 | 22.28 | 22.30 | 22.05 | 22.22 | 106,605 | +0.24(+1.09%) |
Nov 21, 2003 | 21.88 | 22.07 | 21.95 | 21.98 | 95,959 | +0.10(+0.46%) |
Nov 20, 2003 | 22.09 | 22.15 | 21.78 | 21.88 | 123,145 | -0.17(-0.77%) |
Nov 19, 2003 | 21.95 | 22.27 | 21.86 | 22.05 | 86,312 | +0.19(+0.87%) |
Nov 18, 2003 | 22.28 | 22.28 | 21.80 | 21.86 | 167,772 | -0.20(-0.91%) |
Nov 17, 2003 | 22.84 | 22.84 | 21.80 | 22.06 | 205,970 | -0.64(-2.82%) |
Nov 14, 2003 | 22.72 | 22.84 | 22.31 | 22.70 | 316,321 | +0.11(+0.49%) |
Nov 13, 2003 | 22.08 | 22.63 | 21.72 | 22.59 | 246,990 | +0.58(+2.64%) |
Nov 12, 2003 | 21.15 | 22.02 | 21.15 | 22.01 | 239,944 | +0.98(+4.66%) |
Nov 11, 2003 | 22.12 | 22.12 | 21.00 | 21.03 | 220,020 | -0.73(-3.35%) |
Nov 10, 2003 | 22.42 | 22.49 | 21.75 | 21.76 | 177,162 | -0.26(-1.18%) |
Nov 07, 2003 | 22.40 | 22.40 | 22.00 | 22.02 | 150,884 | -0.18(-0.81%) |
Nov 06, 2003 | 22.82 | 22.82 | 22.13 | 22.20 | 219,678 | -0.10(-0.45%) |
Nov 05, 2003 | 22.50 | 22.70 | 22.10 | 22.30 | 223,092 | -0.13(-0.58%) |
Nov 04, 2003 | 22.93 | 23.05 | 22.04 | 22.43 | 399,583 | +0.32(+1.45%) |
Nov 03, 2003 | 22.99 | 23.25 | 22.00 | 22.11 | 488,210 | -0.33(-1.47%) |
Oct 31, 2003 | 21.66 | 22.45 | 21.66 | 22.44 | 596,465 | +0.76(+3.51%) |
Oct 30, 2003 | 20.61 | 21.71 | 20.60 | 21.68 | 354,547 | +1.07(+5.19%) |
Oct 29, 2003 | 20.72 | 20.85 | 20.50 | 20.61 | 191,508 | -0.11(-0.53%) |
Oct 28, 2003 | 19.63 | 20.82 | 19.55 | 20.72 | 640,467 | +1.02(+5.18%) |
Oct 27, 2003 | 19.49 | 20.40 | 19.29 | 19.70 | 787,200 | -1.08(-5.20%) |
Oct 24, 2003 | 21.31 | 21.63 | 20.77 | 20.78 | 175,100 | -0.69(-3.21%) |
Oct 23, 2003 | 21.62 | 21.78 | 20.07 | 21.47 | 425,100 | -0.24(-1.11%) |
Oct 22, 2003 | 21.93 | 21.99 | 21.65 | 21.71 | 228,200 | -0.29(-1.32%) |
Oct 21, 2003 | 21.69 | 22.03 | 21.59 | 22.00 | 223,210 | +0.18(+0.82%) |
Oct 20, 2003 | 22.05 | 22.25 | 21.53 | 21.82 | 444,129 | -0.28(-1.26%) |
Oct 17, 2003 | 22.30 | 22.50 | 22.10 | 22.10 | 167,190 | -0.44(-1.95%) |
Oct 16, 2003 | 22.65 | 22.65 | 22.37 | 22.54 | 155,076 | -0.06(-0.27%) |
Oct 15, 2003 | 23.25 | 23.25 | 22.45 | 22.60 | 398,725 | -0.61(-2.63%) |
Oct 14, 2003 | 23.51 | 23.51 | 22.88 | 23.21 | 358,353 | -0.24(-1.02%) |
Oct 13, 2003 | 23.69 | 23.69 | 23.04 | 23.45 | 333,408 | +0.10(+0.43%) |
Oct 10, 2003 | 23.40 | 23.57 | 23.00 | 23.35 | 494,801 | +0.05(+0.21%) |
Oct 09, 2003 | 24.00 | 24.00 | 23.23 | 23.30 | 270,626 | -0.25(-1.06%) |
Oct 08, 2003 | 23.79 | 23.93 | 23.51 | 23.55 | 290,351 | -0.22(-0.93%) |
Oct 07, 2003 | 23.55 | 24.00 | 23.51 | 23.77 | 616,790 | -0.13(-0.54%) |
Oct 06, 2003 | 22.50 | 24.00 | 22.50 | 23.90 | 791,420 | +1.40(+6.22%) |
Oct 03, 2003 | 23.04 | 23.39 | 22.10 | 22.50 | 2,256,360 | -0.33(-1.45%) |
Oct 02, 2003 | 25.99 | 26.38 | 21.45 | 22.83 | 6,544,816 | -2.28(-9.08%) |