Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.66 | 24.82 | 24.60 | 24.69 | 2,300,037 | -0.07(-0.27%) |
Dec 30, 2003 | 24.64 | 24.88 | 24.49 | 24.76 | 2,064,665 | +0.12(+0.48%) |
Dec 29, 2003 | 24.43 | 24.68 | 24.29 | 24.64 | 2,117,288 | +0.28(+1.14%) |
Dec 26, 2003 | 24.27 | 24.92 | 24.23 | 24.36 | 565,886 | +0.09(+0.38%) |
Dec 24, 2003 | 24.21 | 24.43 | 24.12 | 24.27 | 1,088,197 | +0.05(+0.22%) |
Dec 23, 2003 | 24.04 | 24.27 | 24.03 | 24.21 | 2,940,863 | +0.37(+1.56%) |
Dec 22, 2003 | 23.88 | 24.03 | 23.58 | 23.84 | 3,603,853 | -0.03(-0.14%) |
Dec 19, 2003 | 24.41 | 24.42 | 23.81 | 23.88 | 3,932,710 | -0.56(-2.28%) |
Dec 18, 2003 | 24.15 | 24.54 | 24.08 | 24.43 | 2,872,709 | +0.32(+1.35%) |
Dec 17, 2003 | 24.01 | 24.26 | 23.99 | 24.11 | 2,216,805 | +0.11(+0.44%) |
Dec 16, 2003 | 23.94 | 24.11 | 23.94 | 24.00 | 2,276,967 | +0.03(+0.11%) |
Dec 15, 2003 | 24.01 | 24.05 | 23.88 | 23.97 | 2,319,337 | +0.11(+0.47%) |
Dec 12, 2003 | 23.88 | 23.93 | 23.76 | 23.86 | 1,572,511 | -0.03(-0.14%) |
Dec 11, 2003 | 23.56 | 23.92 | 23.53 | 23.90 | 1,727,365 | +0.36(+1.55%) |
Dec 10, 2003 | 23.72 | 23.79 | 23.36 | 23.53 | 1,987,464 | -0.15(-0.64%) |
Dec 09, 2003 | 24.00 | 24.01 | 23.68 | 23.68 | 2,198,862 | -0.29(-1.19%) |
Dec 08, 2003 | 23.89 | 23.96 | 23.79 | 23.97 | 1,431,378 | +0.11(+0.44%) |
Dec 05, 2003 | 24.05 | 24.14 | 23.88 | 23.86 | 1,044,018 | -0.18(-0.74%) |
Dec 04, 2003 | 24.21 | 24.22 | 24.00 | 24.04 | 1,125,591 | -0.10(-0.41%) |
Dec 03, 2003 | 23.88 | 24.30 | 23.86 | 24.14 | 1,852,514 | +0.25(+1.05%) |
Dec 02, 2003 | 23.97 | 24.00 | 23.84 | 23.89 | 2,009,931 | -0.01(-0.06%) |
Dec 01, 2003 | 24.04 | 24.04 | 23.79 | 23.90 | 2,761,582 | -0.19(-0.77%) |
Nov 28, 2003 | 23.91 | 24.19 | 23.89 | 24.09 | 1,055,628 | +0.13(+0.53%) |
Nov 26, 2003 | 23.79 | 23.96 | 23.60 | 23.96 | 1,494,405 | +0.17(+0.73%) |
Nov 25, 2003 | 23.61 | 23.82 | 23.50 | 23.79 | 2,135,684 | +0.10(+0.42%) |
Nov 24, 2003 | 23.35 | 23.69 | 23.33 | 23.69 | 2,002,090 | +0.38(+1.65%) |
Nov 21, 2003 | 23.17 | 23.28 | 23.11 | 23.31 | 2,439,360 | +0.31(+1.33%) |
Nov 20, 2003 | 23.22 | 23.29 | 22.99 | 23.00 | 2,165,689 | -0.34(-1.45%) |
Nov 19, 2003 | 23.21 | 23.50 | 23.11 | 23.34 | 3,012,635 | +0.30(+1.32%) |
Nov 18, 2003 | 23.32 | 23.38 | 23.03 | 23.03 | 1,643,228 | -0.29(-1.25%) |
Nov 17, 2003 | 22.97 | 23.32 | 22.93 | 23.32 | 1,875,885 | +0.28(+1.21%) |
Nov 14, 2003 | 23.36 | 23.52 | 23.01 | 23.05 | 1,914,486 | -0.21(-0.88%) |
Nov 13, 2003 | 23.11 | 23.34 | 23.02 | 23.25 | 2,281,490 | +0.13(+0.57%) |
Nov 12, 2003 | 22.60 | 23.14 | 22.35 | 23.12 | 3,370,141 | +0.48(+2.11%) |
Nov 11, 2003 | 22.55 | 22.66 | 22.51 | 22.64 | 1,472,693 | +0.08(+0.35%) |
Nov 10, 2003 | 22.73 | 22.74 | 22.55 | 22.56 | 1,819,040 | -0.07(-0.29%) |
Nov 07, 2003 | 22.52 | 22.71 | 22.36 | 22.63 | 2,232,788 | +0.12(+0.53%) |
Nov 06, 2003 | 22.33 | 22.55 | 22.20 | 22.51 | 1,961,077 | +0.11(+0.50%) |
Nov 05, 2003 | 22.55 | 22.50 | 22.07 | 22.40 | 2,476,000 | -0.06(-0.27%) |
Nov 04, 2003 | 22.55 | 22.60 | 22.41 | 22.46 | 2,252,088 | -0.18(-0.79%) |
Nov 03, 2003 | 22.32 | 22.69 | 22.22 | 22.64 | 2,418,288 | +0.31(+1.40%) |
Oct 31, 2003 | 22.24 | 22.35 | 22.14 | 22.32 | 2,763,241 | +0.08(+0.36%) |
Oct 30, 2003 | 22.27 | 22.58 | 22.27 | 22.24 | 2,121,209 | +0.12(+0.54%) |
Oct 29, 2003 | 22.12 | 22.79 | 21.76 | 22.12 | 2,790,231 | +0.06(+0.27%) |
Oct 28, 2003 | 22.08 | 22.10 | 21.65 | 22.06 | 3,802,434 | +0.02(+0.09%) |
Oct 27, 2003 | 21.52 | 22.22 | 21.50 | 22.05 | 4,896,512 | +0.83(+3.91%) |
Oct 24, 2003 | 21.47 | 21.47 | 21.01 | 21.22 | 2,587,579 | -0.25(-1.17%) |
Oct 23, 2003 | 21.06 | 21.53 | 20.86 | 21.47 | 3,428,644 | +0.40(+1.92%) |
Oct 22, 2003 | 21.51 | 21.64 | 21.01 | 21.06 | 4,676,068 | -0.59(-2.73%) |
Oct 21, 2003 | 21.95 | 21.95 | 21.63 | 21.65 | 2,703,380 | -0.32(-1.45%) |
Oct 20, 2003 | 21.82 | 21.98 | 21.59 | 21.97 | 2,533,448 | +0.17(+0.79%) |
Oct 17, 2003 | 22.10 | 22.11 | 21.72 | 21.80 | 2,276,062 | -0.25(-1.11%) |
Oct 16, 2003 | 21.79 | 21.89 | 21.63 | 22.05 | 4,263,527 | -0.21(-0.92%) |
Oct 15, 2003 | 22.38 | 22.44 | 22.08 | 22.25 | 1,982,639 | -0.11(-0.47%) |
Oct 14, 2003 | 22.54 | 22.54 | 22.17 | 22.36 | 1,919,461 | -0.15(-0.68%) |
Oct 13, 2003 | 22.17 | 22.46 | 22.15 | 22.51 | 1,633,729 | +0.47(+2.14%) |
Oct 10, 2003 | 22.20 | 22.22 | 22.02 | 22.04 | 1,749,982 | -0.15(-0.69%) |
Oct 09, 2003 | 22.18 | 22.45 | 22.05 | 22.19 | 2,196,148 | +0.20(+0.90%) |
Oct 08, 2003 | 22.28 | 22.28 | 21.90 | 21.99 | 1,455,051 | -0.29(-1.28%) |
Oct 07, 2003 | 22.26 | 22.35 | 21.84 | 22.28 | 2,200,068 | +0.02(+0.09%) |
Oct 06, 2003 | 22.08 | 22.28 | 21.99 | 22.26 | 1,353,575 | +0.29(+1.30%) |
Oct 03, 2003 | 21.91 | 22.25 | 21.91 | 21.97 | 1,944,341 | +0.23(+1.07%) |
Oct 02, 2003 | 21.83 | 21.89 | 21.67 | 21.74 | 2,305,314 | -0.07(-0.30%) |