Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.29 | 23.40 | 23.17 | 23.29 | 4,042,160 | +0.00(+0.00%) |
Dec 30, 2003 | 23.29 | 23.36 | 23.13 | 23.29 | 3,030,602 | -0.01(-0.02%) |
Dec 29, 2003 | 22.94 | 23.30 | 22.85 | 23.29 | 3,117,984 | +0.48(+2.11%) |
Dec 26, 2003 | 22.78 | 23.02 | 22.76 | 22.81 | 890,667 | +0.02(+0.09%) |
Dec 24, 2003 | 22.82 | 22.89 | 22.69 | 22.79 | 1,213,536 | -0.09(-0.40%) |
Dec 23, 2003 | 22.77 | 22.92 | 22.71 | 22.88 | 3,058,371 | +0.00(+0.00%) |
Dec 22, 2003 | 22.82 | 22.95 | 22.74 | 22.88 | 4,556,825 | +0.05(+0.24%) |
Dec 19, 2003 | 22.90 | 22.96 | 22.59 | 22.83 | 6,890,407 | +0.17(+0.76%) |
Dec 18, 2003 | 22.34 | 22.72 | 22.31 | 22.65 | 5,251,809 | +0.41(+1.85%) |
Dec 17, 2003 | 22.07 | 22.27 | 21.96 | 22.24 | 2,981,912 | +0.12(+0.54%) |
Dec 16, 2003 | 22.12 | 22.13 | 21.83 | 22.12 | 3,413,083 | +0.10(+0.44%) |
Dec 15, 2003 | 22.36 | 22.41 | 22.02 | 22.03 | 4,486,475 | -0.17(-0.78%) |
Dec 12, 2003 | 22.16 | 22.20 | 21.88 | 22.20 | 2,960,066 | +0.04(+0.19%) |
Dec 11, 2003 | 21.95 | 22.17 | 21.95 | 22.16 | 4,477,589 | +0.21(+0.93%) |
Dec 10, 2003 | 22.06 | 22.07 | 21.85 | 21.95 | 4,077,890 | +0.02(+0.07%) |
Dec 09, 2003 | 21.73 | 22.20 | 21.92 | 21.94 | 7,303,065 | +0.21(+0.94%) |
Dec 08, 2003 | 21.28 | 21.73 | 21.25 | 21.73 | 3,742,247 | +0.48(+2.26%) |
Dec 05, 2003 | 21.39 | 21.44 | 21.16 | 21.25 | 3,224,434 | -0.25(-1.18%) |
Dec 04, 2003 | 21.23 | 21.62 | 21.34 | 21.50 | 6,997,784 | +0.28(+1.30%) |
Dec 03, 2003 | 21.20 | 21.36 | 21.08 | 21.23 | 4,297,271 | +0.11(+0.51%) |
Dec 02, 2003 | 20.80 | 21.15 | 20.80 | 21.12 | 7,629,822 | +0.19(+0.90%) |
Dec 01, 2003 | 20.39 | 20.97 | 20.37 | 20.93 | 11,191,567 | +0.83(+4.14%) |
Nov 28, 2003 | 20.14 | 20.24 | 20.05 | 20.10 | 3,327,738 | -0.03(-0.16%) |
Nov 26, 2003 | 20.39 | 20.43 | 20.09 | 20.13 | 5,090,745 | -0.14(-0.67%) |
Nov 25, 2003 | 20.36 | 20.38 | 20.22 | 20.27 | 3,388,461 | -0.13(-0.64%) |
Nov 24, 2003 | 20.17 | 20.41 | 20.12 | 20.40 | 3,785,568 | +0.36(+1.78%) |
Nov 21, 2003 | 19.95 | 20.07 | 19.90 | 20.04 | 4,835,263 | +0.09(+0.46%) |
Nov 20, 2003 | 19.99 | 20.21 | 19.89 | 19.95 | 4,342,628 | -0.09(-0.46%) |
Nov 19, 2003 | 19.85 | 20.15 | 19.75 | 20.04 | 5,630,773 | +0.13(+0.65%) |
Nov 18, 2003 | 19.99 | 20.07 | 19.81 | 19.91 | 4,186,747 | -0.08(-0.38%) |
Nov 17, 2003 | 20.07 | 20.28 | 19.82 | 19.99 | 3,417,156 | -0.18(-0.91%) |
Nov 14, 2003 | 20.38 | 20.52 | 20.23 | 20.17 | 4,695,119 | -0.13(-0.64%) |
Nov 13, 2003 | 20.26 | 20.41 | 20.15 | 20.30 | 3,697,075 | -0.06(-0.32%) |
Nov 12, 2003 | 20.20 | 20.37 | 20.11 | 20.36 | 3,497,688 | +0.22(+1.07%) |
Nov 11, 2003 | 20.10 | 20.22 | 20.03 | 20.15 | 3,252,389 | +0.04(+0.21%) |
Nov 10, 2003 | 20.30 | 20.30 | 20.07 | 20.10 | 4,721,407 | -0.28(-1.35%) |
Nov 07, 2003 | 20.66 | 20.77 | 20.31 | 20.38 | 6,317,796 | -0.23(-1.10%) |
Nov 06, 2003 | 20.84 | 20.84 | 20.53 | 20.61 | 5,074,638 | -0.24(-1.17%) |
Nov 05, 2003 | 21.28 | 21.08 | 20.79 | 20.85 | 3,979,771 | -0.33(-1.56%) |
Nov 04, 2003 | 21.28 | 21.28 | 21.09 | 21.18 | 2,409,347 | -0.18(-0.83%) |
Nov 03, 2003 | 21.26 | 21.46 | 21.18 | 21.36 | 3,093,565 | +0.10(+0.46%) |
Oct 31, 2003 | 21.34 | 21.39 | 21.04 | 21.26 | 4,358,550 | -0.08(-0.38%) |
Oct 30, 2003 | 21.09 | 21.47 | 21.09 | 21.34 | 4,770,282 | +0.44(+2.09%) |
Oct 29, 2003 | 20.76 | 21.02 | 20.69 | 20.90 | 4,884,693 | -0.04(-0.21%) |
Oct 28, 2003 | 20.47 | 20.96 | 20.42 | 20.95 | 7,262,707 | +0.42(+2.05%) |
Oct 27, 2003 | 20.71 | 21.29 | 20.43 | 20.53 | 6,381,111 | -0.24(-1.14%) |
Oct 24, 2003 | 20.96 | 20.96 | 20.63 | 20.76 | 3,408,825 | -0.31(-1.46%) |
Oct 23, 2003 | 20.94 | 21.24 | 20.89 | 21.07 | 2,946,367 | +0.13(+0.62%) |
Oct 22, 2003 | 21.18 | 21.21 | 20.94 | 20.94 | 3,051,892 | -0.30(-1.42%) |
Oct 21, 2003 | 21.60 | 21.60 | 21.24 | 21.24 | 3,381,426 | -0.17(-0.81%) |
Oct 20, 2003 | 21.22 | 21.43 | 21.13 | 21.42 | 2,933,222 | +0.20(+0.94%) |
Oct 17, 2003 | 21.50 | 21.58 | 21.19 | 21.22 | 3,065,777 | -0.29(-1.33%) |
Oct 16, 2003 | 21.29 | 21.44 | 21.29 | 21.50 | 4,731,219 | +0.30(+1.43%) |
Oct 15, 2003 | 21.34 | 21.41 | 21.08 | 21.20 | 4,574,043 | -0.03(-0.15%) |
Oct 14, 2003 | 21.14 | 21.20 | 20.95 | 21.23 | 3,996,617 | +0.09(+0.43%) |
Oct 13, 2003 | 20.70 | 21.16 | 20.86 | 21.14 | 4,942,824 | +0.44(+2.14%) |
Oct 10, 2003 | 21.00 | 21.43 | 20.64 | 20.70 | 6,096,193 | -0.30(-1.42%) |
Oct 09, 2003 | 21.36 | 21.39 | 21.00 | 21.00 | 4,809,160 | -0.23(-1.09%) |
Oct 08, 2003 | 21.26 | 21.36 | 21.17 | 21.23 | 3,730,769 | +0.18(+0.87%) |
Oct 07, 2003 | 21.07 | 21.16 | 20.88 | 21.04 | 4,200,447 | -0.02(-0.10%) |
Oct 06, 2003 | 21.07 | 21.18 | 21.02 | 21.07 | 3,462,328 | +0.06(+0.31%) |
Oct 03, 2003 | 21.08 | 21.58 | 21.01 | 21.00 | 8,324,806 | -0.35(-1.62%) |
Oct 02, 2003 | 21.03 | 21.41 | 20.99 | 21.35 | 4,614,586 | +0.08(+0.38%) |