Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.17 | 22.27 | 22.05 | 22.17 | 4,246,408 | +0.00(+0.00%) |
Dec 30, 2003 | 22.17 | 22.23 | 22.02 | 22.17 | 3,183,736 | -0.01(-0.02%) |
Dec 29, 2003 | 21.83 | 22.18 | 21.75 | 22.17 | 3,275,534 | +0.46(+2.11%) |
Dec 26, 2003 | 21.69 | 21.91 | 21.67 | 21.71 | 935,672 | +0.02(+0.09%) |
Dec 24, 2003 | 21.72 | 21.79 | 21.60 | 21.69 | 1,274,856 | -0.09(-0.40%) |
Dec 23, 2003 | 21.68 | 21.82 | 21.62 | 21.78 | 3,212,909 | +0.00(+0.00%) |
Dec 22, 2003 | 21.72 | 21.85 | 21.64 | 21.78 | 4,787,079 | +0.05(+0.24%) |
Dec 19, 2003 | 21.80 | 21.86 | 21.51 | 21.73 | 7,238,576 | +0.16(+0.76%) |
Dec 18, 2003 | 21.26 | 21.63 | 21.24 | 21.56 | 5,517,180 | +0.39(+1.85%) |
Dec 17, 2003 | 21.00 | 21.19 | 20.90 | 21.17 | 3,132,586 | +0.11(+0.54%) |
Dec 16, 2003 | 21.06 | 21.07 | 20.78 | 21.06 | 3,585,544 | +0.09(+0.44%) |
Dec 15, 2003 | 21.29 | 21.33 | 20.96 | 20.97 | 4,713,175 | -0.16(-0.78%) |
Dec 12, 2003 | 21.10 | 21.13 | 20.82 | 21.13 | 3,109,637 | +0.04(+0.19%) |
Dec 11, 2003 | 20.90 | 21.11 | 20.90 | 21.09 | 4,703,839 | +0.20(+0.94%) |
Dec 10, 2003 | 21.00 | 21.00 | 20.80 | 20.90 | 4,283,944 | +0.02(+0.07%) |
Dec 09, 2003 | 20.69 | 21.13 | 20.87 | 20.88 | 7,672,085 | +0.20(+0.94%) |
Dec 08, 2003 | 20.26 | 20.69 | 20.23 | 20.69 | 3,931,341 | +0.46(+2.26%) |
Dec 05, 2003 | 20.36 | 20.41 | 20.15 | 20.23 | 3,387,363 | -0.24(-1.18%) |
Dec 04, 2003 | 20.21 | 20.58 | 20.31 | 20.47 | 7,351,378 | +0.26(+1.30%) |
Dec 03, 2003 | 20.18 | 20.33 | 20.06 | 20.21 | 4,514,410 | +0.10(+0.51%) |
Dec 02, 2003 | 19.80 | 20.14 | 19.80 | 20.10 | 8,015,353 | +0.18(+0.90%) |
Dec 01, 2003 | 19.41 | 19.97 | 19.39 | 19.92 | 11,757,070 | +0.79(+4.14%) |
Nov 28, 2003 | 19.17 | 19.27 | 19.08 | 19.13 | 3,495,886 | -0.03(-0.16%) |
Nov 26, 2003 | 19.41 | 19.45 | 19.13 | 19.16 | 5,347,977 | -0.13(-0.67%) |
Nov 25, 2003 | 19.38 | 19.40 | 19.25 | 19.29 | 3,559,678 | -0.12(-0.64%) |
Nov 24, 2003 | 19.20 | 19.43 | 19.15 | 19.42 | 3,976,850 | +0.34(+1.78%) |
Nov 21, 2003 | 18.99 | 19.10 | 18.95 | 19.08 | 5,079,586 | +0.09(+0.46%) |
Nov 20, 2003 | 19.02 | 19.24 | 18.93 | 18.99 | 4,562,059 | -0.09(-0.46%) |
Nov 19, 2003 | 18.90 | 19.18 | 18.80 | 19.08 | 5,915,293 | +0.12(+0.65%) |
Nov 18, 2003 | 19.02 | 19.11 | 18.86 | 18.95 | 4,398,302 | -0.07(-0.38%) |
Nov 17, 2003 | 19.11 | 19.31 | 18.87 | 19.02 | 3,589,823 | -0.17(-0.91%) |
Nov 14, 2003 | 19.40 | 19.53 | 19.26 | 19.20 | 4,932,360 | -0.12(-0.64%) |
Nov 13, 2003 | 19.29 | 19.43 | 19.18 | 19.32 | 3,883,886 | -0.06(-0.32%) |
Nov 12, 2003 | 19.23 | 19.39 | 19.14 | 19.38 | 3,674,424 | +0.21(+1.07%) |
Nov 11, 2003 | 19.14 | 19.25 | 19.07 | 19.18 | 3,416,730 | +0.04(+0.22%) |
Nov 10, 2003 | 19.32 | 19.32 | 19.11 | 19.14 | 4,959,977 | -0.26(-1.35%) |
Nov 07, 2003 | 19.67 | 19.77 | 19.33 | 19.40 | 6,637,030 | -0.22(-1.10%) |
Nov 06, 2003 | 19.84 | 19.84 | 19.54 | 19.62 | 5,331,057 | -0.23(-1.17%) |
Nov 05, 2003 | 20.26 | 20.06 | 19.79 | 19.85 | 4,180,866 | -0.31(-1.56%) |
Nov 04, 2003 | 20.26 | 20.26 | 20.07 | 20.16 | 2,531,090 | -0.17(-0.83%) |
Nov 03, 2003 | 20.23 | 20.43 | 20.16 | 20.33 | 3,249,881 | +0.09(+0.46%) |
Oct 31, 2003 | 20.32 | 20.36 | 20.03 | 20.24 | 4,578,785 | -0.08(-0.38%) |
Oct 30, 2003 | 20.08 | 20.43 | 20.08 | 20.32 | 5,011,322 | +0.42(+2.09%) |
Oct 29, 2003 | 19.76 | 20.01 | 19.69 | 19.90 | 5,131,514 | -0.04(-0.21%) |
Oct 28, 2003 | 19.49 | 19.95 | 19.44 | 19.94 | 7,629,687 | +0.40(+2.05%) |
Oct 27, 2003 | 19.72 | 20.27 | 19.45 | 19.54 | 6,703,545 | -0.23(-1.14%) |
Oct 24, 2003 | 19.95 | 19.96 | 19.64 | 19.76 | 3,581,071 | -0.29(-1.46%) |
Oct 23, 2003 | 19.93 | 20.22 | 19.88 | 20.06 | 3,095,245 | +0.12(+0.62%) |
Oct 22, 2003 | 20.16 | 20.19 | 19.93 | 19.93 | 3,206,102 | -0.29(-1.42%) |
Oct 21, 2003 | 20.56 | 20.56 | 20.22 | 20.22 | 3,552,287 | -0.16(-0.81%) |
Oct 20, 2003 | 20.20 | 20.40 | 20.11 | 20.39 | 3,081,436 | +0.19(+0.94%) |
Oct 17, 2003 | 20.47 | 20.54 | 20.17 | 20.20 | 3,220,689 | -0.27(-1.33%) |
Oct 16, 2003 | 20.27 | 20.41 | 20.27 | 20.47 | 4,970,285 | +0.29(+1.43%) |
Oct 15, 2003 | 20.31 | 20.38 | 20.07 | 20.18 | 4,805,166 | -0.03(-0.15%) |
Oct 14, 2003 | 20.12 | 20.18 | 19.94 | 20.21 | 4,198,564 | +0.09(+0.43%) |
Oct 13, 2003 | 19.70 | 20.14 | 19.85 | 20.12 | 5,192,583 | +0.42(+2.14%) |
Oct 10, 2003 | 19.99 | 20.40 | 19.65 | 19.70 | 6,404,231 | -0.28(-1.41%) |
Oct 09, 2003 | 20.34 | 20.36 | 19.99 | 19.99 | 5,052,164 | -0.22(-1.09%) |
Oct 08, 2003 | 20.23 | 20.34 | 20.16 | 20.21 | 3,919,282 | +0.17(+0.87%) |
Oct 07, 2003 | 20.05 | 20.14 | 19.88 | 20.03 | 4,412,694 | -0.02(-0.10%) |
Oct 06, 2003 | 20.05 | 20.16 | 20.01 | 20.05 | 3,637,278 | +0.06(+0.31%) |
Oct 03, 2003 | 20.06 | 20.55 | 20.00 | 19.99 | 8,745,454 | -0.33(-1.62%) |
Oct 02, 2003 | 20.02 | 20.38 | 19.98 | 20.32 | 4,847,759 | +0.08(+0.38%) |