Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.35 | 23.58 | 23.05 | 23.14 | 320,700 | -0.06(-0.26%) |
Dec 30, 2003 | 23.60 | 23.71 | 23.20 | 23.20 | 295,000 | -0.25(-1.07%) |
Dec 29, 2003 | 23.15 | 23.15 | 23.06 | 23.45 | 337,300 | +0.55(+2.40%) |
Dec 26, 2003 | 22.93 | 23.15 | 22.90 | 22.90 | 106,400 | -0.04(-0.17%) |
Dec 24, 2003 | 22.86 | 23.18 | 22.80 | 22.94 | 217,100 | -0.17(-0.74%) |
Dec 23, 2003 | 22.86 | 23.13 | 22.73 | 23.11 | 499,100 | +0.42(+1.85%) |
Dec 22, 2003 | 22.75 | 22.85 | 22.65 | 22.69 | 703,600 | -0.11(-0.48%) |
Dec 19, 2003 | 22.90 | 23.15 | 22.69 | 22.80 | 407,800 | -0.19(-0.83%) |
Dec 18, 2003 | 22.57 | 23.12 | 22.57 | 22.99 | 266,700 | +0.53(+2.36%) |
Dec 17, 2003 | 22.99 | 23.03 | 22.38 | 22.46 | 486,600 | -0.53(-2.31%) |
Dec 16, 2003 | 23.02 | 23.09 | 22.46 | 22.99 | 404,500 | +0.19(+0.83%) |
Dec 15, 2003 | 23.70 | 23.70 | 22.80 | 22.80 | 389,700 | -0.68(-2.90%) |
Dec 12, 2003 | 23.90 | 23.91 | 23.45 | 23.48 | 579,200 | -0.52(-2.17%) |
Dec 11, 2003 | 23.15 | 24.00 | 23.15 | 24.00 | 397,200 | +0.67(+2.87%) |
Dec 10, 2003 | 23.37 | 23.38 | 22.95 | 23.33 | 557,200 | +0.30(+1.30%) |
Dec 09, 2003 | 23.68 | 23.70 | 23.02 | 23.03 | 475,800 | -0.55(-2.33%) |
Dec 08, 2003 | 23.17 | 23.58 | 23.05 | 23.58 | 356,200 | +0.40(+1.73%) |
Dec 05, 2003 | 23.30 | 23.42 | 23.17 | 23.18 | 178,200 | -0.59(-2.48%) |
Dec 04, 2003 | 24.05 | 24.11 | 23.58 | 23.77 | 807,800 | -0.38(-1.57%) |
Dec 03, 2003 | 24.15 | 24.35 | 23.96 | 24.15 | 676,700 | +0.00(+0.00%) |
Dec 02, 2003 | 23.83 | 24.15 | 23.79 | 24.15 | 455,800 | +0.27(+1.13%) |
Dec 01, 2003 | 23.55 | 23.99 | 23.50 | 23.88 | 602,200 | +0.50(+2.14%) |
Nov 28, 2003 | 22.90 | 23.38 | 22.90 | 23.38 | 114,000 | +0.24(+1.04%) |
Nov 26, 2003 | 22.90 | 23.20 | 22.73 | 23.14 | 333,700 | +0.35(+1.54%) |
Nov 25, 2003 | 22.72 | 23.04 | 22.43 | 22.79 | 323,100 | +0.15(+0.66%) |
Nov 24, 2003 | 22.25 | 22.83 | 22.25 | 22.64 | 418,700 | +0.57(+2.58%) |
Nov 21, 2003 | 21.80 | 22.13 | 21.70 | 22.07 | 216,400 | +0.30(+1.38%) |
Nov 20, 2003 | 21.82 | 22.43 | 21.80 | 21.77 | 270,200 | -0.35(-1.58%) |
Nov 19, 2003 | 22.00 | 22.18 | 21.80 | 22.12 | 236,000 | +0.12(+0.55%) |
Nov 18, 2003 | 22.30 | 22.38 | 22.16 | 22.00 | 481,500 | -0.15(-0.68%) |
Nov 17, 2003 | 22.07 | 22.19 | 21.86 | 22.15 | 384,600 | -0.52(-2.29%) |
Nov 14, 2003 | 23.14 | 23.20 | 22.51 | 22.67 | 452,100 | -0.46(-1.99%) |
Nov 13, 2003 | 23.25 | 23.35 | 22.83 | 23.13 | 459,900 | -0.06(-0.26%) |
Nov 12, 2003 | 22.65 | 23.20 | 22.65 | 23.19 | 361,000 | +0.52(+2.29%) |
Nov 11, 2003 | 22.55 | 22.90 | 22.55 | 22.67 | 393,400 | +0.12(+0.53%) |
Nov 10, 2003 | 23.20 | 23.20 | 22.54 | 22.55 | 325,200 | -0.87(-3.71%) |
Nov 07, 2003 | 23.43 | 23.88 | 23.28 | 23.42 | 555,500 | +0.21(+0.90%) |
Nov 06, 2003 | 22.96 | 23.25 | 22.81 | 23.21 | 502,500 | +0.34(+1.49%) |
Nov 05, 2003 | 22.40 | 22.94 | 22.34 | 22.87 | 533,300 | +0.47(+2.10%) |
Nov 04, 2003 | 17.85 | 22.67 | 17.85 | 22.40 | 501,679 | +0.16(+0.72%) |
Nov 03, 2003 | 21.83 | 22.34 | 21.74 | 22.24 | 452,452 | +0.85(+3.97%) |
Oct 31, 2003 | 21.37 | 21.56 | 21.25 | 21.39 | 404,200 | +0.11(+0.52%) |
Oct 30, 2003 | 21.08 | 21.41 | 21.08 | 21.28 | 305,100 | +0.25(+1.19%) |
Oct 29, 2003 | 21.17 | 21.28 | 20.84 | 21.03 | 574,200 | -0.11(-0.52%) |
Oct 28, 2003 | 19.75 | 21.01 | 19.75 | 21.14 | 935,000 | +1.31(+6.61%) |
Oct 27, 2003 | 19.59 | 20.10 | 19.59 | 19.83 | 538,500 | +0.39(+2.01%) |
Oct 24, 2003 | 19.57 | 19.57 | 19.20 | 19.44 | 547,200 | -0.13(-0.66%) |
Oct 23, 2003 | 19.62 | 19.84 | 19.30 | 19.57 | 514,600 | -0.05(-0.25%) |
Oct 22, 2003 | 19.90 | 19.90 | 19.59 | 19.62 | 551,100 | -0.50(-2.49%) |
Oct 21, 2003 | 20.40 | 20.70 | 20.04 | 20.12 | 320,200 | -0.11(-0.54%) |
Oct 20, 2003 | 19.96 | 20.27 | 19.93 | 20.23 | 542,700 | +0.31(+1.56%) |
Oct 17, 2003 | 20.46 | 20.46 | 19.77 | 19.92 | 320,500 | -0.47(-2.31%) |
Oct 16, 2003 | 20.52 | 20.69 | 20.32 | 20.39 | 279,900 | -0.02(-0.10%) |
Oct 15, 2003 | 20.55 | 20.65 | 20.29 | 20.41 | 477,300 | +0.06(+0.29%) |
Oct 14, 2003 | 20.00 | 20.39 | 19.90 | 20.35 | 346,500 | +0.28(+1.40%) |
Oct 13, 2003 | 20.04 | 20.18 | 19.95 | 20.07 | 468,100 | +0.23(+1.16%) |
Oct 10, 2003 | 19.99 | 19.99 | 19.76 | 19.84 | 308,400 | -0.16(-0.80%) |
Oct 09, 2003 | 19.80 | 20.73 | 19.80 | 20.00 | 760,900 | +0.45(+2.30%) |
Oct 08, 2003 | 19.62 | 19.72 | 19.50 | 19.55 | 739,700 | +0.04(+0.21%) |
Oct 07, 2003 | 19.30 | 19.55 | 19.16 | 19.51 | 592,400 | +0.11(+0.57%) |
Oct 06, 2003 | 19.11 | 19.46 | 19.11 | 19.40 | 419,300 | +0.00(+0.00%) |
Oct 03, 2003 | 19.33 | 19.64 | 19.33 | 19.40 | 315,000 | +0.41(+2.16%) |
Oct 02, 2003 | 18.78 | 19.10 | 18.78 | 18.99 | 677,700 | +0.28(+1.50%) |