Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.56 | 22.84 | 22.56 | 22.84 | 969,373 | +0.29(+1.28%) |
Dec 30, 2003 | 22.56 | 22.67 | 22.48 | 22.55 | 1,221,055 | +0.07(+0.31%) |
Dec 29, 2003 | 22.27 | 22.51 | 22.25 | 22.48 | 1,603,782 | +0.22(+0.97%) |
Dec 26, 2003 | 22.29 | 22.38 | 22.20 | 22.27 | 348,231 | +0.03(+0.15%) |
Dec 24, 2003 | 22.01 | 22.34 | 22.00 | 22.23 | 705,648 | +0.21(+0.93%) |
Dec 23, 2003 | 22.06 | 22.13 | 21.98 | 22.03 | 2,373,729 | -0.01(-0.04%) |
Dec 22, 2003 | 21.87 | 22.04 | 21.85 | 22.04 | 1,519,276 | -0.01(-0.04%) |
Dec 19, 2003 | 22.19 | 22.19 | 22.00 | 22.05 | 2,614,184 | -0.25(-1.12%) |
Dec 18, 2003 | 22.20 | 22.33 | 22.17 | 22.30 | 1,899,555 | +0.05(+0.22%) |
Dec 17, 2003 | 22.19 | 22.29 | 22.12 | 22.25 | 1,454,774 | +0.09(+0.40%) |
Dec 16, 2003 | 22.14 | 22.20 | 21.94 | 22.16 | 1,877,509 | +0.26(+1.19%) |
Dec 15, 2003 | 22.01 | 22.03 | 22.01 | 21.90 | 1,587,044 | +0.06(+0.29%) |
Dec 12, 2003 | 21.71 | 21.84 | 21.67 | 21.84 | 2,165,729 | -0.04(-0.20%) |
Dec 11, 2003 | 21.82 | 21.98 | 21.73 | 21.88 | 1,842,400 | -0.02(-0.09%) |
Dec 10, 2003 | 21.97 | 22.01 | 21.77 | 21.90 | 2,218,392 | -0.27(-1.22%) |
Dec 09, 2003 | 22.28 | 22.36 | 22.19 | 22.17 | 1,799,739 | -0.27(-1.20%) |
Dec 08, 2003 | 22.06 | 22.45 | 22.06 | 22.44 | 2,663,173 | +0.42(+1.89%) |
Dec 05, 2003 | 22.11 | 22.08 | 21.82 | 22.02 | 3,162,250 | -0.09(-0.40%) |
Dec 04, 2003 | 22.12 | 22.13 | 21.97 | 22.11 | 3,999,761 | -0.42(-1.85%) |
Dec 03, 2003 | 22.75 | 22.65 | 22.34 | 22.53 | 4,427,600 | -0.23(-0.99%) |
Dec 02, 2003 | 22.55 | 22.87 | 22.53 | 22.75 | 1,401,090 | +0.05(+0.24%) |
Dec 01, 2003 | 22.55 | 22.78 | 22.52 | 22.70 | 1,894,043 | +0.22(+0.98%) |
Nov 28, 2003 | 22.53 | 22.61 | 22.36 | 22.48 | 1,200,642 | -0.21(-0.93%) |
Nov 26, 2003 | 22.48 | 22.64 | 22.45 | 22.69 | 1,353,121 | -0.09(-0.41%) |
Nov 25, 2003 | 23.07 | 23.08 | 22.71 | 22.78 | 2,369,238 | -0.44(-1.90%) |
Nov 24, 2003 | 23.09 | 23.26 | 23.03 | 23.22 | 1,485,596 | +0.15(+0.66%) |
Nov 21, 2003 | 22.51 | 23.13 | 22.92 | 23.07 | 3,107,954 | +0.56(+2.48%) |
Nov 20, 2003 | 22.41 | 22.75 | 22.41 | 22.51 | 1,996,308 | -0.19(-0.82%) |
Nov 19, 2003 | 22.70 | 22.77 | 22.62 | 22.70 | 3,380,048 | -0.25(-1.11%) |
Nov 18, 2003 | 23.00 | 23.14 | 22.95 | 22.95 | 2,039,786 | -0.04(-0.19%) |
Nov 17, 2003 | 23.02 | 23.05 | 22.91 | 23.00 | 2,347,805 | -0.06(-0.28%) |
Nov 14, 2003 | 23.17 | 23.21 | 23.07 | 23.06 | 3,119,997 | +0.15(+0.66%) |
Nov 13, 2003 | 22.13 | 23.03 | 22.13 | 22.91 | 2,970,580 | +0.77(+3.50%) |
Nov 12, 2003 | 22.05 | 22.21 | 22.05 | 22.13 | 2,633,371 | +0.60(+2.78%) |
Nov 11, 2003 | 21.38 | 21.69 | 21.38 | 21.54 | 1,405,172 | +0.21(+0.96%) |
Nov 10, 2003 | 21.35 | 21.56 | 21.30 | 21.33 | 1,393,537 | -0.02(-0.11%) |
Nov 07, 2003 | 21.40 | 21.66 | 21.38 | 21.35 | 1,851,382 | +0.10(+0.46%) |
Nov 06, 2003 | 21.26 | 21.28 | 21.07 | 21.26 | 2,035,091 | +0.06(+0.28%) |
Nov 05, 2003 | 21.09 | 21.12 | 21.08 | 21.20 | 1,366,389 | +0.20(+0.93%) |
Nov 04, 2003 | 21.09 | 21.12 | 20.93 | 21.00 | 1,087,008 | -0.26(-1.22%) |
Nov 03, 2003 | 21.21 | 21.47 | 21.20 | 21.26 | 1,496,894 | +0.06(+0.28%) |
Oct 31, 2003 | 20.97 | 21.26 | 20.95 | 21.20 | 1,386,597 | -0.06(-0.30%) |
Oct 30, 2003 | 21.46 | 21.50 | 21.24 | 21.27 | 961,820 | +0.08(+0.37%) |
Oct 29, 2003 | 21.52 | 21.52 | 21.04 | 21.19 | 1,266,370 | -0.33(-1.53%) |
Oct 28, 2003 | 21.23 | 21.61 | 21.15 | 21.52 | 1,821,988 | +0.22(+1.01%) |
Oct 27, 2003 | 21.36 | 21.51 | 21.29 | 21.30 | 1,366,185 | +0.26(+1.23%) |
Oct 24, 2003 | 21.20 | 21.20 | 20.94 | 21.04 | 985,702 | -0.16(-0.74%) |
Oct 23, 2003 | 20.91 | 21.29 | 20.89 | 21.20 | 2,854,231 | +0.17(+0.82%) |
Oct 22, 2003 | 21.11 | 21.15 | 20.85 | 21.03 | 2,439,048 | -0.49(-2.28%) |
Oct 21, 2003 | 21.38 | 21.55 | 21.31 | 21.52 | 1,667,264 | +0.19(+0.90%) |
Oct 20, 2003 | 21.29 | 21.31 | 21.23 | 21.33 | 890,582 | +0.08(+0.39%) |
Oct 17, 2003 | 21.26 | 21.37 | 21.18 | 21.24 | 1,580,717 | +0.00(+0.02%) |
Oct 16, 2003 | 21.09 | 21.29 | 21.09 | 21.24 | 1,351,896 | -0.13(-0.62%) |
Oct 15, 2003 | 21.45 | 21.52 | 21.32 | 21.37 | 2,712,979 | -0.13(-0.59%) |
Oct 14, 2003 | 21.32 | 21.56 | 21.28 | 21.50 | 1,552,140 | +0.15(+0.71%) |
Oct 13, 2003 | 21.24 | 21.41 | 21.26 | 21.35 | 1,043,061 | +0.11(+0.51%) |
Oct 10, 2003 | 21.21 | 21.34 | 21.16 | 21.24 | 1,192,273 | -0.05(-0.25%) |
Oct 09, 2003 | 21.26 | 21.46 | 21.26 | 21.29 | 1,147,367 | +0.25(+1.21%) |
Oct 08, 2003 | 21.26 | 21.26 | 20.94 | 21.04 | 954,676 | -0.09(-0.42%) |
Oct 07, 2003 | 21.06 | 21.14 | 20.82 | 21.12 | 1,717,070 | -0.14(-0.64%) |
Oct 06, 2003 | 21.40 | 21.40 | 21.16 | 21.26 | 1,418,440 | +0.19(+0.91%) |
Oct 03, 2003 | 21.43 | 21.50 | 21.11 | 21.07 | 2,697,262 | +0.00(+0.00%) |
Oct 02, 2003 | 20.98 | 21.19 | 20.97 | 21.07 | 1,969,976 | +0.12(+0.56%) |