Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.19 | 25.28 | 24.48 | 24.64 | 831,323 | -0.63(-2.50%) |
Dec 30, 2003 | 25.27 | 25.39 | 25.18 | 25.27 | 896,896 | +0.00(+0.00%) |
Dec 29, 2003 | 24.96 | 25.27 | 24.78 | 25.27 | 852,317 | +0.46(+1.87%) |
Dec 26, 2003 | 24.55 | 24.98 | 24.48 | 24.81 | 381,903 | +0.33(+1.36%) |
Dec 24, 2003 | 24.00 | 24.65 | 24.00 | 24.48 | 421,946 | +0.36(+1.47%) |
Dec 23, 2003 | 24.23 | 24.23 | 23.69 | 24.12 | 1,010,547 | -0.20(-0.83%) |
Dec 22, 2003 | 24.68 | 24.69 | 23.96 | 24.32 | 1,290,981 | -0.52(-2.11%) |
Dec 19, 2003 | 25.03 | 25.07 | 24.46 | 24.85 | 1,747,010 | -0.19(-0.74%) |
Dec 18, 2003 | 24.19 | 24.69 | 24.19 | 25.03 | 3,556,612 | +0.97(+4.04%) |
Dec 17, 2003 | 23.84 | 24.18 | 23.73 | 24.06 | 1,883,987 | +0.29(+1.23%) |
Dec 16, 2003 | 23.03 | 23.91 | 23.03 | 23.77 | 1,728,867 | +0.63(+2.74%) |
Dec 15, 2003 | 23.34 | 23.34 | 23.01 | 23.13 | 691,495 | -0.27(-1.15%) |
Dec 12, 2003 | 23.19 | 23.41 | 23.10 | 23.40 | 812,014 | +0.38(+1.64%) |
Dec 11, 2003 | 22.62 | 23.11 | 22.57 | 23.03 | 1,040,871 | +0.51(+2.26%) |
Dec 10, 2003 | 23.00 | 23.09 | 22.52 | 22.52 | 884,196 | -0.42(-1.82%) |
Dec 09, 2003 | 23.19 | 23.19 | 22.83 | 22.93 | 1,710,206 | -0.34(-1.46%) |
Dec 08, 2003 | 22.96 | 23.30 | 22.96 | 23.27 | 2,015,133 | +0.49(+2.13%) |
Dec 05, 2003 | 22.92 | 22.93 | 22.73 | 22.79 | 1,862,864 | +0.04(+0.17%) |
Dec 04, 2003 | 22.03 | 22.78 | 22.03 | 22.75 | 2,652,977 | +0.56(+2.54%) |
Dec 03, 2003 | 22.29 | 22.32 | 22.22 | 22.19 | 1,360,312 | -0.05(-0.24%) |
Dec 02, 2003 | 22.03 | 22.38 | 22.01 | 22.24 | 673,352 | +0.17(+0.77%) |
Dec 01, 2003 | 21.92 | 22.18 | 21.92 | 22.07 | 907,133 | +0.19(+0.85%) |
Nov 28, 2003 | 21.71 | 21.94 | 21.68 | 21.88 | 374,257 | +0.17(+0.78%) |
Nov 26, 2003 | 21.34 | 21.80 | 21.34 | 21.71 | 1,149,468 | +0.52(+2.44%) |
Nov 25, 2003 | 21.22 | 21.39 | 21.22 | 21.20 | 974,002 | +0.17(+0.81%) |
Nov 24, 2003 | 20.70 | 21.03 | 20.70 | 21.03 | 892,619 | +0.32(+1.57%) |
Nov 21, 2003 | 20.91 | 20.83 | 20.68 | 20.70 | 401,341 | -0.21(-1.00%) |
Nov 20, 2003 | 20.74 | 20.91 | 20.69 | 20.91 | 1,016,637 | +0.08(+0.41%) |
Nov 19, 2003 | 20.87 | 21.00 | 20.70 | 20.83 | 958,451 | -0.11(-0.52%) |
Nov 18, 2003 | 20.70 | 20.90 | 20.70 | 20.94 | 764,195 | +0.19(+0.93%) |
Nov 17, 2003 | 20.57 | 20.90 | 20.50 | 20.74 | 424,409 | -0.15(-0.74%) |
Nov 14, 2003 | 20.83 | 21.04 | 20.76 | 20.90 | 875,643 | -0.05(-0.26%) |
Nov 13, 2003 | 20.82 | 20.98 | 20.72 | 20.95 | 689,421 | +0.16(+0.78%) |
Nov 12, 2003 | 20.49 | 20.79 | 20.48 | 20.79 | 522,768 | +0.36(+1.78%) |
Nov 11, 2003 | 20.58 | 20.63 | 20.39 | 20.43 | 406,266 | -0.15(-0.75%) |
Nov 10, 2003 | 20.53 | 20.63 | 20.34 | 20.58 | 453,437 | +0.19(+0.91%) |
Nov 07, 2003 | 20.33 | 20.61 | 20.29 | 20.39 | 451,363 | +0.09(+0.46%) |
Nov 06, 2003 | 20.32 | 20.32 | 20.15 | 20.30 | 572,660 | +0.07(+0.34%) |
Nov 05, 2003 | 20.59 | 20.59 | 20.11 | 20.23 | 420,132 | +0.02(+0.08%) |
Nov 04, 2003 | 20.59 | 20.59 | 20.23 | 20.22 | 632,272 | -0.23(-1.13%) |
Nov 03, 2003 | 20.41 | 20.64 | 20.32 | 20.45 | 694,024 | +0.04(+0.19%) |
Oct 31, 2003 | 20.06 | 20.52 | 20.11 | 20.41 | 972,317 | +0.35(+1.77%) |
Oct 30, 2003 | 20.45 | 20.45 | 20.24 | 20.06 | 1,084,024 | -0.24(-1.18%) |
Oct 29, 2003 | 19.91 | 20.33 | 19.91 | 20.29 | 771,711 | +0.42(+2.10%) |
Oct 28, 2003 | 19.33 | 19.88 | 19.29 | 19.88 | 1,213,097 | +0.32(+1.62%) |
Oct 27, 2003 | 19.88 | 19.96 | 19.50 | 19.56 | 651,710 | -0.29(-1.44%) |
Oct 24, 2003 | 19.75 | 19.93 | 19.65 | 19.85 | 1,039,834 | -0.03(-0.16%) |
Oct 23, 2003 | 19.83 | 19.91 | 19.55 | 19.88 | 863,980 | +0.05(+0.23%) |
Oct 22, 2003 | 19.74 | 20.06 | 19.69 | 19.83 | 1,168,258 | +0.04(+0.20%) |
Oct 21, 2003 | 19.77 | 20.17 | 19.59 | 19.79 | 1,661,350 | +0.02(+0.12%) |
Oct 20, 2003 | 19.65 | 19.79 | 19.33 | 19.77 | 877,846 | +0.05(+0.27%) |
Oct 17, 2003 | 20.01 | 20.26 | 19.70 | 19.72 | 496,461 | -0.29(-1.47%) |
Oct 16, 2003 | 19.63 | 20.06 | 19.63 | 20.01 | 468,340 | +0.37(+1.89%) |
Oct 15, 2003 | 20.26 | 20.26 | 19.56 | 19.64 | 530,673 | -0.49(-2.42%) |
Oct 14, 2003 | 20.20 | 20.33 | 19.99 | 20.12 | 965,579 | -0.21(-1.02%) |
Oct 13, 2003 | 20.63 | 20.45 | 20.31 | 20.33 | 652,488 | -0.29(-1.42%) |
Oct 10, 2003 | 20.36 | 20.60 | 20.31 | 20.63 | 401,860 | +0.32(+1.60%) |
Oct 09, 2003 | 20.39 | 20.53 | 20.16 | 20.30 | 745,016 | -0.09(-0.45%) |
Oct 08, 2003 | 20.65 | 20.73 | 20.43 | 20.39 | 939,790 | -0.25(-1.23%) |
Oct 07, 2003 | 20.64 | 20.72 | 20.26 | 20.65 | 808,385 | +0.01(+0.04%) |
Oct 06, 2003 | 20.68 | 20.73 | 20.49 | 20.64 | 600,133 | +0.08(+0.37%) |
Oct 03, 2003 | 20.25 | 20.66 | 20.12 | 20.56 | 1,199,619 | +0.39(+1.91%) |
Oct 02, 2003 | 19.91 | 20.22 | 19.91 | 20.18 | 716,894 | +0.30(+1.51%) |