Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.64 | 22.78 | 22.53 | 22.66 | 4,814,790 | +0.03(+0.13%) |
Dec 30, 2003 | 22.76 | 22.89 | 22.60 | 22.63 | 4,154,316 | -0.17(-0.77%) |
Dec 29, 2003 | 22.50 | 22.83 | 22.50 | 22.81 | 4,744,996 | +0.26(+1.16%) |
Dec 26, 2003 | 22.70 | 22.79 | 22.49 | 22.55 | 2,691,823 | -0.16(-0.68%) |
Dec 24, 2003 | 22.66 | 22.78 | 22.60 | 22.70 | 4,317,170 | -0.09(-0.38%) |
Dec 23, 2003 | 22.68 | 22.82 | 22.60 | 22.79 | 5,741,883 | +0.01(+0.04%) |
Dec 22, 2003 | 22.41 | 22.78 | 22.29 | 22.78 | 7,957,807 | +0.21(+0.95%) |
Dec 19, 2003 | 22.03 | 22.60 | 22.03 | 22.57 | 9,255,799 | +0.09(+0.39%) |
Dec 18, 2003 | 22.28 | 22.52 | 22.22 | 22.48 | 4,503,597 | +0.19(+0.87%) |
Dec 17, 2003 | 22.23 | 22.28 | 22.04 | 22.28 | 4,684,569 | -0.01(-0.04%) |
Dec 16, 2003 | 22.24 | 22.39 | 22.20 | 22.29 | 6,030,738 | +0.12(+0.53%) |
Dec 15, 2003 | 22.32 | 22.42 | 22.01 | 22.18 | 7,946,072 | +0.01(+0.04%) |
Dec 12, 2003 | 21.99 | 22.26 | 21.93 | 22.17 | 6,385,578 | +0.17(+0.75%) |
Dec 11, 2003 | 21.74 | 22.06 | 21.63 | 22.00 | 7,700,247 | +0.23(+1.07%) |
Dec 10, 2003 | 21.52 | 22.06 | 21.40 | 21.77 | 13,389,939 | +0.11(+0.49%) |
Dec 09, 2003 | 21.35 | 21.71 | 21.29 | 21.66 | 13,749,309 | +0.51(+2.43%) |
Dec 08, 2003 | 20.98 | 21.17 | 20.98 | 21.15 | 6,831,213 | +0.10(+0.46%) |
Dec 05, 2003 | 21.37 | 21.40 | 20.94 | 21.05 | 9,754,037 | -0.51(-2.39%) |
Dec 04, 2003 | 21.38 | 21.57 | 21.27 | 21.57 | 10,998,912 | +0.34(+1.60%) |
Dec 03, 2003 | 21.92 | 21.95 | 21.17 | 21.23 | 17,509,872 | -0.71(-3.23%) |
Dec 02, 2003 | 22.20 | 22.39 | 21.80 | 21.93 | 14,575,107 | -0.57(-2.55%) |
Dec 01, 2003 | 22.43 | 22.67 | 22.30 | 22.51 | 12,691,274 | +0.08(+0.35%) |
Nov 28, 2003 | 22.41 | 22.48 | 22.35 | 22.43 | 2,007,878 | +0.01(+0.04%) |
Nov 26, 2003 | 22.54 | 22.54 | 22.25 | 22.42 | 4,830,643 | +0.09(+0.39%) |
Nov 25, 2003 | 22.15 | 22.58 | 22.07 | 22.33 | 5,787,075 | +0.16(+0.70%) |
Nov 24, 2003 | 21.97 | 22.20 | 21.91 | 22.18 | 7,368,260 | +0.24(+1.11%) |
Nov 21, 2003 | 22.09 | 22.13 | 21.74 | 21.93 | 10,540,203 | -0.10(-0.44%) |
Nov 20, 2003 | 21.93 | 22.42 | 21.93 | 22.03 | 8,218,764 | -0.11(-0.48%) |
Nov 19, 2003 | 22.10 | 22.23 | 21.94 | 22.14 | 5,890,119 | +0.26(+1.20%) |
Nov 18, 2003 | 22.49 | 22.49 | 21.85 | 21.88 | 8,307,500 | -0.50(-2.21%) |
Nov 17, 2003 | 22.16 | 22.49 | 22.00 | 22.37 | 7,724,232 | -0.04(-0.17%) |
Nov 14, 2003 | 22.61 | 22.71 | 22.27 | 22.41 | 4,925,453 | -0.24(-1.07%) |
Nov 13, 2003 | 22.73 | 22.76 | 22.57 | 22.65 | 6,368,901 | -0.02(-0.09%) |
Nov 12, 2003 | 22.46 | 22.71 | 22.37 | 22.67 | 6,675,050 | +0.21(+0.95%) |
Nov 11, 2003 | 22.39 | 22.56 | 22.35 | 22.46 | 3,736,475 | -0.03(-0.13%) |
Nov 10, 2003 | 22.63 | 22.74 | 22.44 | 22.49 | 4,152,566 | -0.24(-1.07%) |
Nov 07, 2003 | 22.78 | 23.08 | 22.62 | 22.73 | 8,040,778 | +0.00(+0.00%) |
Nov 06, 2003 | 22.25 | 22.77 | 21.86 | 22.73 | 7,557,672 | +0.37(+1.65%) |
Nov 05, 2003 | 22.10 | 22.41 | 21.95 | 22.36 | 5,766,178 | +0.26(+1.19%) |
Nov 04, 2003 | 22.15 | 22.34 | 21.94 | 22.10 | 6,140,577 | -0.17(-0.74%) |
Nov 03, 2003 | 22.20 | 22.33 | 22.05 | 22.27 | 6,714,168 | +0.27(+1.24%) |
Oct 31, 2003 | 22.20 | 22.23 | 21.76 | 21.99 | 6,074,694 | -0.23(-1.05%) |
Oct 30, 2003 | 22.20 | 22.29 | 21.76 | 22.23 | 6,340,798 | +0.11(+0.48%) |
Oct 29, 2003 | 21.90 | 22.19 | 21.69 | 22.12 | 6,651,579 | +0.22(+1.02%) |
Oct 28, 2003 | 21.66 | 21.95 | 21.57 | 21.90 | 9,456,948 | +0.39(+1.81%) |
Oct 27, 2003 | 21.22 | 21.69 | 21.20 | 21.51 | 7,925,380 | +0.33(+1.56%) |
Oct 24, 2003 | 21.23 | 21.23 | 20.90 | 21.18 | 4,771,658 | -0.05(-0.23%) |
Oct 23, 2003 | 21.00 | 21.23 | 20.91 | 21.23 | 4,727,907 | +0.22(+1.06%) |
Oct 22, 2003 | 21.08 | 21.25 | 20.91 | 21.00 | 5,838,237 | -0.17(-0.78%) |
Oct 21, 2003 | 21.08 | 21.27 | 20.90 | 21.17 | 6,509,623 | +0.23(+1.11%) |
Oct 20, 2003 | 21.08 | 21.09 | 20.77 | 20.93 | 5,010,174 | -0.03(-0.14%) |
Oct 17, 2003 | 21.35 | 21.36 | 20.91 | 20.96 | 5,660,971 | -0.31(-1.46%) |
Oct 16, 2003 | 21.03 | 21.31 | 21.03 | 21.27 | 4,529,230 | +0.15(+0.69%) |
Oct 15, 2003 | 21.32 | 21.37 | 21.03 | 21.13 | 6,643,962 | -0.19(-0.91%) |
Oct 14, 2003 | 20.85 | 21.43 | 20.80 | 21.32 | 7,487,054 | +0.44(+2.09%) |
Oct 13, 2003 | 21.13 | 21.25 | 20.77 | 20.89 | 7,539,761 | -0.16(-0.74%) |
Oct 10, 2003 | 20.98 | 21.18 | 20.91 | 21.04 | 6,082,929 | -0.21(-1.01%) |
Oct 09, 2003 | 21.32 | 21.46 | 20.93 | 21.25 | 10,294,790 | +0.41(+1.96%) |
Oct 08, 2003 | 21.01 | 21.06 | 20.70 | 20.85 | 5,726,236 | -0.10(-0.46%) |
Oct 07, 2003 | 20.47 | 20.97 | 20.41 | 20.94 | 8,340,853 | +0.36(+1.75%) |
Oct 06, 2003 | 20.64 | 20.79 | 20.41 | 20.58 | 5,075,644 | -0.09(-0.42%) |
Oct 03, 2003 | 20.69 | 21.03 | 20.64 | 20.67 | 10,668,160 | +0.33(+1.62%) |
Oct 02, 2003 | 20.23 | 20.40 | 20.07 | 20.34 | 7,709,409 | +0.11(+0.53%) |