Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.53 | 23.65 | 23.41 | 23.53 | 3,999,449 | +0.00(+0.00%) |
Dec 30, 2003 | 23.54 | 23.61 | 23.38 | 23.53 | 2,998,579 | -0.01(-0.02%) |
Dec 29, 2003 | 23.18 | 23.55 | 23.09 | 23.54 | 3,085,038 | +0.49(+2.11%) |
Dec 26, 2003 | 23.03 | 23.26 | 23.01 | 23.05 | 881,256 | +0.02(+0.09%) |
Dec 24, 2003 | 23.07 | 23.13 | 22.93 | 23.03 | 1,200,714 | -0.09(-0.40%) |
Dec 23, 2003 | 23.02 | 23.17 | 22.96 | 23.13 | 3,026,055 | +0.00(+0.00%) |
Dec 22, 2003 | 23.07 | 23.20 | 22.98 | 23.13 | 4,508,676 | +0.05(+0.24%) |
Dec 19, 2003 | 23.15 | 23.21 | 22.84 | 23.07 | 6,817,600 | +0.17(+0.76%) |
Dec 18, 2003 | 22.57 | 22.96 | 22.55 | 22.90 | 5,196,316 | +0.41(+1.85%) |
Dec 17, 2003 | 22.30 | 22.50 | 22.19 | 22.48 | 2,950,404 | +0.12(+0.54%) |
Dec 16, 2003 | 22.36 | 22.37 | 22.07 | 22.36 | 3,377,019 | +0.10(+0.44%) |
Dec 15, 2003 | 22.60 | 22.65 | 22.26 | 22.26 | 4,439,069 | -0.17(-0.78%) |
Dec 12, 2003 | 22.40 | 22.44 | 22.11 | 22.44 | 2,928,789 | +0.04(+0.19%) |
Dec 11, 2003 | 22.19 | 22.41 | 22.19 | 22.39 | 4,430,277 | +0.21(+0.94%) |
Dec 10, 2003 | 22.30 | 22.30 | 22.08 | 22.19 | 4,034,801 | +0.02(+0.07%) |
Dec 09, 2003 | 21.96 | 22.44 | 22.15 | 22.17 | 7,225,898 | +0.21(+0.94%) |
Dec 08, 2003 | 21.51 | 21.96 | 21.48 | 21.96 | 3,702,705 | +0.49(+2.26%) |
Dec 05, 2003 | 21.62 | 21.67 | 21.39 | 21.48 | 3,190,363 | -0.26(-1.18%) |
Dec 04, 2003 | 21.45 | 21.85 | 21.56 | 21.73 | 6,923,842 | +0.28(+1.30%) |
Dec 03, 2003 | 21.43 | 21.59 | 21.30 | 21.45 | 4,251,864 | +0.11(+0.51%) |
Dec 02, 2003 | 21.02 | 21.38 | 21.02 | 21.35 | 7,549,202 | +0.19(+0.90%) |
Dec 01, 2003 | 20.61 | 21.20 | 20.59 | 21.15 | 11,073,312 | +0.84(+4.14%) |
Nov 28, 2003 | 20.35 | 20.46 | 20.26 | 20.31 | 3,292,575 | -0.03(-0.16%) |
Nov 26, 2003 | 20.61 | 20.65 | 20.31 | 20.35 | 5,036,954 | -0.14(-0.67%) |
Nov 25, 2003 | 20.58 | 20.60 | 20.43 | 20.48 | 3,352,657 | -0.13(-0.64%) |
Nov 24, 2003 | 20.39 | 20.63 | 20.33 | 20.61 | 3,745,568 | +0.36(+1.78%) |
Nov 21, 2003 | 20.16 | 20.28 | 20.12 | 20.25 | 4,784,172 | +0.09(+0.46%) |
Nov 20, 2003 | 20.20 | 20.43 | 20.10 | 20.16 | 4,296,742 | -0.09(-0.46%) |
Nov 19, 2003 | 20.06 | 20.37 | 19.96 | 20.25 | 5,571,276 | +0.13(+0.65%) |
Nov 18, 2003 | 20.20 | 20.29 | 20.02 | 20.12 | 4,142,509 | -0.08(-0.38%) |
Nov 17, 2003 | 20.29 | 20.50 | 20.03 | 20.20 | 3,381,049 | -0.19(-0.91%) |
Nov 14, 2003 | 20.60 | 20.73 | 20.45 | 20.38 | 4,645,508 | -0.13(-0.64%) |
Nov 13, 2003 | 20.48 | 20.63 | 20.36 | 20.52 | 3,658,010 | -0.07(-0.32%) |
Nov 12, 2003 | 20.42 | 20.59 | 20.32 | 20.58 | 3,460,730 | +0.22(+1.07%) |
Nov 11, 2003 | 20.32 | 20.43 | 20.25 | 20.36 | 3,218,023 | +0.04(+0.22%) |
Nov 10, 2003 | 20.52 | 20.52 | 20.29 | 20.32 | 4,671,519 | -0.28(-1.35%) |
Nov 07, 2003 | 20.88 | 20.99 | 20.53 | 20.60 | 6,251,039 | -0.23(-1.10%) |
Nov 06, 2003 | 21.06 | 21.06 | 20.75 | 20.83 | 5,021,017 | -0.25(-1.17%) |
Nov 05, 2003 | 21.51 | 21.30 | 21.01 | 21.07 | 3,937,719 | -0.33(-1.56%) |
Nov 04, 2003 | 21.51 | 21.51 | 21.31 | 21.41 | 2,383,888 | -0.18(-0.83%) |
Nov 03, 2003 | 21.48 | 21.69 | 21.41 | 21.59 | 3,060,877 | +0.10(+0.46%) |
Oct 31, 2003 | 21.57 | 21.62 | 21.26 | 21.49 | 4,312,495 | -0.08(-0.38%) |
Oct 30, 2003 | 21.32 | 21.70 | 21.32 | 21.57 | 4,719,877 | +0.44(+2.09%) |
Oct 29, 2003 | 20.98 | 21.25 | 20.91 | 21.13 | 4,833,079 | -0.04(-0.21%) |
Oct 28, 2003 | 20.69 | 21.18 | 20.64 | 21.17 | 7,185,966 | +0.43(+2.05%) |
Oct 27, 2003 | 20.94 | 21.52 | 20.65 | 20.75 | 6,313,685 | -0.24(-1.14%) |
Oct 24, 2003 | 21.18 | 21.19 | 20.85 | 20.99 | 3,372,806 | -0.31(-1.46%) |
Oct 23, 2003 | 21.17 | 21.47 | 21.11 | 21.30 | 2,915,234 | +0.13(+0.62%) |
Oct 22, 2003 | 21.41 | 21.44 | 21.16 | 21.17 | 3,019,644 | -0.31(-1.42%) |
Oct 21, 2003 | 21.83 | 21.83 | 21.47 | 21.47 | 3,345,696 | -0.17(-0.81%) |
Oct 20, 2003 | 21.44 | 21.66 | 21.35 | 21.65 | 2,902,229 | +0.20(+0.94%) |
Oct 17, 2003 | 21.73 | 21.81 | 21.42 | 21.44 | 3,033,382 | -0.29(-1.33%) |
Oct 16, 2003 | 21.52 | 21.67 | 21.52 | 21.73 | 4,681,227 | +0.31(+1.43%) |
Oct 15, 2003 | 21.56 | 21.64 | 21.31 | 21.43 | 4,525,711 | -0.03(-0.15%) |
Oct 14, 2003 | 21.37 | 21.42 | 21.18 | 21.46 | 3,954,388 | +0.09(+0.43%) |
Oct 13, 2003 | 20.92 | 21.38 | 21.08 | 21.37 | 4,890,596 | +0.45(+2.14%) |
Oct 10, 2003 | 21.22 | 21.66 | 20.87 | 20.92 | 6,031,778 | -0.30(-1.41%) |
Oct 09, 2003 | 21.59 | 21.62 | 21.23 | 21.22 | 4,758,344 | -0.23(-1.09%) |
Oct 08, 2003 | 21.48 | 21.59 | 21.40 | 21.45 | 3,691,348 | +0.19(+0.87%) |
Oct 07, 2003 | 21.29 | 21.38 | 21.11 | 21.27 | 4,156,063 | -0.02(-0.10%) |
Oct 06, 2003 | 21.29 | 21.41 | 21.24 | 21.29 | 3,425,744 | +0.07(+0.31%) |
Oct 03, 2003 | 21.30 | 21.82 | 21.24 | 21.23 | 8,236,842 | -0.35(-1.62%) |
Oct 02, 2003 | 21.26 | 21.64 | 21.21 | 21.57 | 4,565,827 | +0.08(+0.38%) |