Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.47 | 24.54 | 24.33 | 24.51 | 1,077,290 | +0.18(+0.72%) |
Dec 30, 2003 | 24.64 | 24.64 | 24.15 | 24.34 | 1,605,619 | -0.33(-1.33%) |
Dec 29, 2003 | 24.49 | 24.67 | 24.31 | 24.67 | 912,497 | +0.20(+0.80%) |
Dec 26, 2003 | 24.26 | 24.47 | 24.26 | 24.47 | 425,431 | +0.23(+0.95%) |
Dec 24, 2003 | 24.24 | 24.37 | 24.20 | 24.24 | 318,616 | -0.05(-0.22%) |
Dec 23, 2003 | 24.38 | 24.45 | 24.20 | 24.30 | 1,182,799 | -0.11(-0.47%) |
Dec 22, 2003 | 24.23 | 24.47 | 24.23 | 24.41 | 1,158,511 | +0.21(+0.89%) |
Dec 19, 2003 | 24.44 | 24.46 | 24.13 | 24.20 | 1,437,953 | -0.27(-1.10%) |
Dec 18, 2003 | 24.20 | 24.49 | 24.13 | 24.46 | 1,652,106 | +0.25(+1.04%) |
Dec 17, 2003 | 24.05 | 24.21 | 23.90 | 24.21 | 1,436,648 | +0.19(+0.80%) |
Dec 16, 2003 | 24.08 | 24.14 | 23.92 | 24.02 | 1,242,605 | +0.00(+0.02%) |
Dec 15, 2003 | 24.16 | 24.32 | 23.94 | 24.02 | 1,760,226 | -0.01(-0.03%) |
Dec 12, 2003 | 23.69 | 24.04 | 23.54 | 24.02 | 1,488,880 | +0.43(+1.82%) |
Dec 11, 2003 | 23.36 | 23.62 | 23.25 | 23.59 | 1,375,536 | +0.15(+0.62%) |
Dec 10, 2003 | 23.92 | 23.94 | 23.40 | 23.45 | 1,841,447 | -0.47(-1.98%) |
Dec 09, 2003 | 23.54 | 23.94 | 23.49 | 23.92 | 2,551,545 | +0.46(+1.97%) |
Dec 08, 2003 | 23.08 | 23.48 | 23.08 | 23.46 | 1,736,722 | +0.38(+1.64%) |
Dec 05, 2003 | 23.31 | 23.40 | 23.02 | 23.08 | 1,176,792 | -0.26(-1.12%) |
Dec 04, 2003 | 23.11 | 23.35 | 23.11 | 23.34 | 1,422,023 | +0.21(+0.93%) |
Dec 03, 2003 | 23.11 | 23.29 | 22.82 | 23.13 | 2,654,704 | +0.02(+0.08%) |
Dec 02, 2003 | 23.32 | 23.33 | 23.07 | 23.11 | 1,660,985 | -0.29(-1.26%) |
Dec 01, 2003 | 22.68 | 23.48 | 22.68 | 23.40 | 3,198,180 | +1.01(+4.53%) |
Nov 28, 2003 | 22.48 | 22.53 | 22.38 | 22.39 | 455,726 | -0.09(-0.39%) |
Nov 26, 2003 | 22.25 | 22.48 | 22.24 | 22.48 | 1,190,634 | +0.23(+1.02%) |
Nov 25, 2003 | 22.25 | 22.46 | 22.17 | 22.25 | 1,723,403 | -0.02(-0.09%) |
Nov 24, 2003 | 21.86 | 22.30 | 21.86 | 22.27 | 1,573,235 | +0.52(+2.39%) |
Nov 21, 2003 | 21.68 | 21.93 | 21.67 | 21.75 | 1,286,219 | +0.05(+0.21%) |
Nov 20, 2003 | 21.89 | 21.92 | 21.58 | 21.70 | 858,959 | -0.22(-1.01%) |
Nov 19, 2003 | 21.70 | 21.95 | 21.62 | 21.93 | 1,296,404 | +0.16(+0.76%) |
Nov 18, 2003 | 22.02 | 22.05 | 21.76 | 21.76 | 1,194,551 | -0.22(-1.01%) |
Nov 17, 2003 | 22.03 | 22.25 | 21.94 | 21.98 | 1,660,463 | -0.26(-1.19%) |
Nov 14, 2003 | 22.29 | 22.48 | 22.18 | 22.25 | 1,399,301 | -0.04(-0.17%) |
Nov 13, 2003 | 22.30 | 22.35 | 22.21 | 22.29 | 1,407,136 | -0.04(-0.19%) |
Nov 12, 2003 | 22.21 | 22.34 | 22.09 | 22.33 | 1,479,739 | +0.12(+0.53%) |
Nov 11, 2003 | 22.40 | 22.40 | 22.15 | 22.21 | 1,374,752 | +0.17(+0.78%) |
Nov 10, 2003 | 22.29 | 22.32 | 22.01 | 22.04 | 1,020,618 | -0.28(-1.25%) |
Nov 07, 2003 | 22.21 | 22.39 | 22.19 | 22.32 | 1,881,927 | +0.16(+0.71%) |
Nov 06, 2003 | 22.06 | 22.18 | 21.89 | 22.16 | 1,722,358 | -0.06(-0.28%) |
Nov 05, 2003 | 22.30 | 22.33 | 22.02 | 22.22 | 1,208,915 | -0.04(-0.17%) |
Nov 04, 2003 | 22.30 | 22.33 | 22.17 | 22.26 | 1,555,737 | -0.03(-0.14%) |
Nov 03, 2003 | 22.12 | 22.34 | 22.10 | 22.29 | 1,524,575 | +0.21(+0.97%) |
Oct 31, 2003 | 22.25 | 22.32 | 22.10 | 22.07 | 1,967,327 | -0.19(-0.86%) |
Oct 30, 2003 | 21.89 | 22.28 | 21.89 | 22.27 | 1,960,276 | +0.42(+1.91%) |
Oct 29, 2003 | 21.68 | 21.87 | 21.57 | 21.85 | 1,364,828 | +0.08(+0.35%) |
Oct 28, 2003 | 21.52 | 21.77 | 21.43 | 21.77 | 1,494,103 | +0.30(+1.41%) |
Oct 27, 2003 | 21.42 | 21.59 | 21.33 | 21.47 | 1,290,397 | +0.05(+0.25%) |
Oct 24, 2003 | 21.33 | 21.42 | 21.17 | 21.42 | 1,697,809 | +0.08(+0.40%) |
Oct 23, 2003 | 21.05 | 21.37 | 21.00 | 21.33 | 1,412,621 | +0.27(+1.29%) |
Oct 22, 2003 | 21.35 | 21.35 | 20.75 | 21.06 | 2,112,794 | -0.29(-1.35%) |
Oct 21, 2003 | 21.40 | 21.42 | 21.32 | 21.35 | 1,642,443 | +0.03(+0.14%) |
Oct 20, 2003 | 21.41 | 21.44 | 21.21 | 21.32 | 1,981,691 | -0.00(-0.02%) |
Oct 17, 2003 | 21.21 | 21.36 | 21.21 | 21.32 | 2,518,377 | +0.08(+0.38%) |
Oct 16, 2003 | 21.10 | 21.34 | 21.09 | 21.24 | 1,558,088 | +0.06(+0.29%) |
Oct 15, 2003 | 21.21 | 21.32 | 21.05 | 21.18 | 1,968,372 | +0.10(+0.49%) |
Oct 14, 2003 | 21.16 | 21.27 | 20.94 | 21.08 | 1,250,962 | -0.09(-0.43%) |
Oct 13, 2003 | 20.87 | 21.19 | 20.87 | 21.17 | 797,847 | +0.39(+1.86%) |
Oct 10, 2003 | 20.89 | 21.06 | 20.75 | 20.78 | 1,150,415 | -0.20(-0.93%) |
Oct 09, 2003 | 21.21 | 21.22 | 20.86 | 20.98 | 1,392,772 | -0.02(-0.11%) |
Oct 08, 2003 | 21.05 | 21.08 | 20.91 | 21.00 | 1,026,102 | -0.05(-0.24%) |
Oct 07, 2003 | 20.89 | 21.06 | 20.80 | 21.05 | 1,346,025 | +0.16(+0.75%) |
Oct 06, 2003 | 20.70 | 20.93 | 20.70 | 20.89 | 985,883 | +0.19(+0.91%) |
Oct 03, 2003 | 20.59 | 21.04 | 20.59 | 20.70 | 1,398,518 | +0.28(+1.39%) |
Oct 02, 2003 | 20.36 | 20.48 | 20.29 | 20.42 | 896,044 | +0.14(+0.70%) |