Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.82 | 23.93 | 23.68 | 23.86 | 20,000,106 | +0.19(+0.79%) |
Dec 30, 2003 | 23.61 | 23.84 | 23.58 | 23.67 | 16,853,746 | +0.06(+0.25%) |
Dec 29, 2003 | 23.33 | 23.62 | 23.33 | 23.61 | 21,096,100 | +0.31(+1.32%) |
Dec 26, 2003 | 23.16 | 23.36 | 23.16 | 23.30 | 7,938,858 | +0.13(+0.55%) |
Dec 24, 2003 | 23.05 | 23.26 | 23.02 | 23.18 | 7,310,686 | +0.05(+0.20%) |
Dec 23, 2003 | 22.84 | 23.13 | 22.81 | 23.13 | 18,390,576 | +0.16(+0.71%) |
Dec 22, 2003 | 22.90 | 22.99 | 22.81 | 22.97 | 19,557,206 | -0.08(-0.33%) |
Dec 19, 2003 | 22.98 | 23.08 | 22.87 | 23.04 | 29,945,334 | +0.11(+0.48%) |
Dec 18, 2003 | 22.69 | 22.98 | 22.68 | 22.93 | 25,236,708 | +0.31(+1.36%) |
Dec 17, 2003 | 22.48 | 22.64 | 22.35 | 22.62 | 21,992,384 | +0.24(+1.07%) |
Dec 16, 2003 | 22.08 | 22.48 | 22.03 | 22.38 | 22,222,856 | +0.39(+1.77%) |
Dec 15, 2003 | 22.06 | 22.11 | 21.88 | 21.99 | 20,497,144 | -0.15(-0.68%) |
Dec 12, 2003 | 22.08 | 22.18 | 21.98 | 22.15 | 12,802,681 | +0.09(+0.40%) |
Dec 11, 2003 | 22.09 | 22.11 | 21.97 | 22.06 | 20,302,764 | +0.07(+0.32%) |
Dec 10, 2003 | 22.01 | 22.03 | 21.87 | 21.99 | 18,033,266 | +0.09(+0.40%) |
Dec 09, 2003 | 21.94 | 22.03 | 21.84 | 21.90 | 21,403,740 | +0.14(+0.64%) |
Dec 08, 2003 | 21.47 | 21.81 | 21.45 | 21.76 | 20,734,148 | +0.36(+1.69%) |
Dec 05, 2003 | 21.60 | 21.60 | 21.30 | 21.40 | 17,044,002 | -0.14(-0.65%) |
Dec 04, 2003 | 21.13 | 21.58 | 21.09 | 21.54 | 24,035,018 | +0.28(+1.31%) |
Dec 03, 2003 | 21.21 | 21.35 | 21.21 | 21.26 | 36,836,840 | +0.02(+0.11%) |
Dec 02, 2003 | 21.13 | 21.29 | 21.10 | 21.24 | 18,584,786 | +0.06(+0.30%) |
Dec 01, 2003 | 21.24 | 21.35 | 21.07 | 21.17 | 22,593,056 | +0.11(+0.52%) |
Nov 28, 2003 | 21.19 | 21.20 | 21.02 | 21.06 | 8,213,844 | -0.05(-0.22%) |
Nov 26, 2003 | 20.89 | 21.17 | 20.85 | 21.11 | 17,244,228 | +0.27(+1.28%) |
Nov 25, 2003 | 20.66 | 20.92 | 20.63 | 20.84 | 16,809,404 | +0.15(+0.73%) |
Nov 24, 2003 | 20.64 | 20.81 | 20.60 | 20.69 | 23,457,890 | +0.13(+0.62%) |
Nov 21, 2003 | 20.74 | 20.77 | 20.46 | 20.56 | 27,734,960 | +0.02(+0.09%) |
Nov 20, 2003 | 20.51 | 21.12 | 20.43 | 20.55 | 17,578,680 | -0.08(-0.37%) |
Nov 19, 2003 | 20.40 | 20.70 | 20.39 | 20.62 | 24,920,302 | +0.17(+0.83%) |
Nov 18, 2003 | 20.68 | 20.77 | 20.45 | 20.45 | 21,529,546 | -0.26(-1.26%) |
Nov 17, 2003 | 20.67 | 20.81 | 20.58 | 20.71 | 17,979,300 | -0.23(-1.11%) |
Nov 14, 2003 | 21.15 | 21.22 | 20.60 | 20.95 | 31,388,498 | -0.15(-0.72%) |
Nov 13, 2003 | 20.94 | 21.14 | 20.89 | 21.10 | 17,185,964 | +0.14(+0.67%) |
Nov 12, 2003 | 21.00 | 21.09 | 20.90 | 20.96 | 15,114,457 | -0.02(-0.08%) |
Nov 11, 2003 | 21.02 | 21.11 | 20.92 | 20.98 | 17,909,006 | +0.17(+0.81%) |
Nov 10, 2003 | 20.69 | 20.86 | 20.63 | 20.81 | 16,307,555 | +0.12(+0.56%) |
Nov 07, 2003 | 20.89 | 20.91 | 20.65 | 20.69 | 23,524,230 | -0.21(-1.00%) |
Nov 06, 2003 | 20.89 | 20.98 | 20.80 | 20.90 | 20,839,846 | -0.06(-0.31%) |
Nov 05, 2003 | 21.09 | 21.16 | 20.91 | 20.96 | 21,372,976 | -0.17(-0.80%) |
Nov 04, 2003 | 21.25 | 21.35 | 21.06 | 21.13 | 26,287,500 | -0.21(-0.98%) |
Nov 03, 2003 | 21.48 | 21.52 | 21.27 | 21.34 | 20,411,728 | +0.06(+0.27%) |
Oct 31, 2003 | 21.21 | 21.42 | 21.20 | 21.28 | 28,711,334 | +0.16(+0.77%) |
Oct 30, 2003 | 21.71 | 21.78 | 21.02 | 21.12 | 44,655,904 | -0.88(-3.99%) |
Oct 29, 2003 | 22.11 | 22.19 | 21.53 | 22.00 | 16,168,171 | -0.11(-0.50%) |
Oct 28, 2003 | 22.10 | 22.20 | 21.89 | 22.11 | 20,927,670 | +0.15(+0.69%) |
Oct 27, 2003 | 22.00 | 22.15 | 21.90 | 21.96 | 12,824,852 | -0.06(-0.29%) |
Oct 24, 2003 | 21.60 | 22.02 | 21.60 | 22.02 | 16,078,800 | +0.15(+0.67%) |
Oct 23, 2003 | 21.59 | 21.88 | 21.50 | 21.88 | 19,857,802 | +0.15(+0.67%) |
Oct 22, 2003 | 21.99 | 22.10 | 21.67 | 21.73 | 36,788,200 | -0.58(-2.61%) |
Oct 21, 2003 | 22.48 | 22.51 | 22.27 | 22.31 | 20,605,248 | -0.16(-0.70%) |
Oct 20, 2003 | 22.49 | 22.57 | 22.30 | 22.47 | 14,020,527 | -0.02(-0.10%) |
Oct 17, 2003 | 22.64 | 22.64 | 22.41 | 22.49 | 16,544,387 | -0.15(-0.64%) |
Oct 16, 2003 | 22.40 | 22.65 | 22.40 | 22.64 | 14,567,234 | +0.24(+1.09%) |
Oct 15, 2003 | 22.55 | 22.63 | 22.28 | 22.40 | 16,108,361 | -0.15(-0.65%) |
Oct 14, 2003 | 22.37 | 22.55 | 22.23 | 22.54 | 13,582,439 | +0.15(+0.68%) |
Oct 13, 2003 | 22.33 | 22.53 | 22.32 | 22.39 | 15,054,991 | +0.10(+0.47%) |
Oct 10, 2003 | 22.17 | 22.36 | 22.14 | 22.28 | 14,142,896 | +0.20(+0.92%) |
Oct 09, 2003 | 22.26 | 22.34 | 22.02 | 22.08 | 19,225,504 | -0.05(-0.24%) |
Oct 08, 2003 | 22.27 | 22.32 | 22.00 | 22.13 | 14,033,589 | -0.17(-0.78%) |
Oct 07, 2003 | 21.99 | 22.34 | 21.96 | 22.31 | 15,652,571 | +0.15(+0.66%) |
Oct 06, 2003 | 22.03 | 22.21 | 22.01 | 22.16 | 12,424,231 | +0.20(+0.90%) |
Oct 03, 2003 | 22.05 | 22.24 | 21.96 | 21.96 | 19,563,910 | +0.11(+0.51%) |
Oct 02, 2003 | 21.73 | 21.92 | 21.53 | 21.85 | 15,393,740 | +0.12(+0.56%) |