Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 25.04 | 25.20 | 24.63 | 24.63 | 563,690 | +0.05(+0.22%) |
Dec 30, 2003 | 24.62 | 24.74 | 24.54 | 24.57 | 179,007 | +0.01(+0.02%) |
Dec 29, 2003 | 24.39 | 24.62 | 24.31 | 24.57 | 246,510 | -0.04(-0.17%) |
Dec 26, 2003 | 24.57 | 24.79 | 24.57 | 24.61 | 89,003 | +0.04(+0.15%) |
Dec 24, 2003 | 24.44 | 24.59 | 24.30 | 24.57 | 68,836 | +0.13(+0.54%) |
Dec 23, 2003 | 24.30 | 24.41 | 24.23 | 24.44 | 171,673 | +0.14(+0.59%) |
Dec 22, 2003 | 23.91 | 24.32 | 23.88 | 24.30 | 277,178 | +0.48(+2.02%) |
Dec 19, 2003 | 23.85 | 23.90 | 23.70 | 23.82 | 398,683 | -0.11(-0.48%) |
Dec 18, 2003 | 24.00 | 24.06 | 23.91 | 23.93 | 296,345 | -0.11(-0.45%) |
Dec 17, 2003 | 24.00 | 24.05 | 23.81 | 24.04 | 159,673 | +0.09(+0.38%) |
Dec 16, 2003 | 23.61 | 23.97 | 23.55 | 23.95 | 185,674 | +0.47(+1.99%) |
Dec 15, 2003 | 23.85 | 24.09 | 23.48 | 23.48 | 289,178 | -0.16(-0.66%) |
Dec 12, 2003 | 23.55 | 23.69 | 23.54 | 23.64 | 238,676 | +0.18(+0.77%) |
Dec 11, 2003 | 23.22 | 23.64 | 23.21 | 23.46 | 296,512 | +0.35(+1.51%) |
Dec 10, 2003 | 23.34 | 23.34 | 22.95 | 23.11 | 319,346 | +0.20(+0.89%) |
Dec 09, 2003 | 22.89 | 23.10 | 22.80 | 22.91 | 214,675 | -0.04(-0.16%) |
Dec 08, 2003 | 22.65 | 22.89 | 22.54 | 22.94 | 311,013 | +0.41(+1.84%) |
Dec 05, 2003 | 22.76 | 22.77 | 22.37 | 22.53 | 150,839 | -0.21(-0.92%) |
Dec 04, 2003 | 22.76 | 22.88 | 22.67 | 22.74 | 231,009 | -0.05(-0.24%) |
Dec 03, 2003 | 23.16 | 23.32 | 22.78 | 22.79 | 218,509 | -0.25(-1.07%) |
Dec 02, 2003 | 23.13 | 23.28 | 23.04 | 23.04 | 388,516 | -0.01(-0.03%) |
Dec 01, 2003 | 22.59 | 23.17 | 22.59 | 23.05 | 480,853 | +0.63(+2.81%) |
Nov 28, 2003 | 22.67 | 22.79 | 22.40 | 22.42 | 140,339 | -0.19(-0.85%) |
Nov 26, 2003 | 22.85 | 22.93 | 22.60 | 22.61 | 286,845 | -0.17(-0.74%) |
Nov 25, 2003 | 22.60 | 22.77 | 22.51 | 22.77 | 137,672 | +0.14(+0.64%) |
Nov 24, 2003 | 22.53 | 22.73 | 22.38 | 22.63 | 207,008 | +0.13(+0.59%) |
Nov 21, 2003 | 22.48 | 22.56 | 22.15 | 22.50 | 219,009 | +0.08(+0.37%) |
Nov 20, 2003 | 22.35 | 22.42 | 22.29 | 22.42 | 300,179 | +0.07(+0.30%) |
Nov 19, 2003 | 22.39 | 22.54 | 22.31 | 22.35 | 256,344 | -0.02(-0.08%) |
Nov 18, 2003 | 22.46 | 22.53 | 22.31 | 22.37 | 199,675 | +0.08(+0.38%) |
Nov 17, 2003 | 22.21 | 22.43 | 22.21 | 22.28 | 256,677 | +0.01(+0.05%) |
Nov 14, 2003 | 22.59 | 22.89 | 22.27 | 22.27 | 185,841 | -0.30(-1.33%) |
Nov 13, 2003 | 22.32 | 22.57 | 22.20 | 22.57 | 164,840 | +0.28(+1.27%) |
Nov 12, 2003 | 21.99 | 22.38 | 21.99 | 22.29 | 178,007 | +0.36(+1.64%) |
Nov 11, 2003 | 22.14 | 22.14 | 21.88 | 21.93 | 164,173 | -0.17(-0.76%) |
Nov 10, 2003 | 22.26 | 22.26 | 22.04 | 22.10 | 186,007 | -0.16(-0.73%) |
Nov 07, 2003 | 22.32 | 22.32 | 22.20 | 22.26 | 269,011 | +0.06(+0.27%) |
Nov 06, 2003 | 22.32 | 22.34 | 22.08 | 22.20 | 206,008 | -0.07(-0.32%) |
Nov 05, 2003 | 22.23 | 22.31 | 22.12 | 22.27 | 187,341 | +0.04(+0.19%) |
Nov 04, 2003 | 22.23 | 22.31 | 22.18 | 22.23 | 236,843 | -0.08(-0.38%) |
Nov 03, 2003 | 21.81 | 22.31 | 21.81 | 22.31 | 187,174 | +0.62(+2.88%) |
Oct 31, 2003 | 21.96 | 22.20 | 21.69 | 21.69 | 229,842 | -0.22(-0.99%) |
Oct 30, 2003 | 22.14 | 22.14 | 21.76 | 21.91 | 231,509 | -0.17(-0.79%) |
Oct 29, 2003 | 21.93 | 22.24 | 21.93 | 22.08 | 367,015 | +0.15(+0.68%) |
Oct 28, 2003 | 21.87 | 21.93 | 21.50 | 21.93 | 301,179 | +0.12(+0.55%) |
Oct 27, 2003 | 21.74 | 22.00 | 21.61 | 21.81 | 357,181 | +0.14(+0.64%) |
Oct 24, 2003 | 21.81 | 21.90 | 21.56 | 21.67 | 323,346 | -0.09(-0.41%) |
Oct 23, 2003 | 22.27 | 22.38 | 21.74 | 21.76 | 481,353 | -0.65(-2.92%) |
Oct 22, 2003 | 22.97 | 23.01 | 22.29 | 22.42 | 556,690 | -0.56(-2.45%) |
Oct 21, 2003 | 23.24 | 23.24 | 22.87 | 22.98 | 263,344 | -0.27(-1.16%) |
Oct 20, 2003 | 23.14 | 23.25 | 23.00 | 23.25 | 294,512 | +0.15(+0.65%) |
Oct 17, 2003 | 23.06 | 23.21 | 23.01 | 23.10 | 708,863 | -0.04(-0.16%) |
Oct 16, 2003 | 23.04 | 23.15 | 22.88 | 23.14 | 420,851 | +0.10(+0.42%) |
Oct 15, 2003 | 23.07 | 23.08 | 22.80 | 23.04 | 362,348 | +0.27(+1.19%) |
Oct 14, 2003 | 22.69 | 22.89 | 22.69 | 22.77 | 92,337 | +0.09(+0.40%) |
Oct 13, 2003 | 22.74 | 22.88 | 22.68 | 22.68 | 119,171 | -0.06(-0.26%) |
Oct 10, 2003 | 22.80 | 22.80 | 22.52 | 22.74 | 153,006 | -0.12(-0.52%) |
Oct 09, 2003 | 22.77 | 23.10 | 22.71 | 22.86 | 155,673 | +0.12(+0.53%) |
Oct 08, 2003 | 22.80 | 22.85 | 22.65 | 22.74 | 184,674 | -0.15(-0.66%) |
Oct 07, 2003 | 22.92 | 22.97 | 22.66 | 22.89 | 321,180 | -0.03(-0.13%) |
Oct 06, 2003 | 22.49 | 22.92 | 22.49 | 22.92 | 239,510 | +0.42(+1.87%) |
Oct 03, 2003 | 22.52 | 22.82 | 22.45 | 22.50 | 236,509 | +0.16(+0.73%) |
Oct 02, 2003 | 22.23 | 22.42 | 22.21 | 22.34 | 248,843 | +0.02(+0.08%) |