Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.82 | 23.94 | 23.68 | 23.86 | 19,994,812 | +0.19(+0.79%) |
Dec 30, 2003 | 23.62 | 23.84 | 23.59 | 23.68 | 16,849,284 | +0.06(+0.25%) |
Dec 29, 2003 | 23.34 | 23.63 | 23.33 | 23.62 | 21,090,514 | +0.31(+1.32%) |
Dec 26, 2003 | 23.17 | 23.36 | 23.17 | 23.31 | 7,936,756 | +0.13(+0.55%) |
Dec 24, 2003 | 23.06 | 23.26 | 23.02 | 23.18 | 7,308,750 | +0.05(+0.20%) |
Dec 23, 2003 | 22.84 | 23.13 | 22.81 | 23.13 | 18,385,708 | +0.16(+0.71%) |
Dec 22, 2003 | 22.90 | 23.00 | 22.81 | 22.97 | 19,552,030 | -0.08(-0.33%) |
Dec 19, 2003 | 22.98 | 23.08 | 22.87 | 23.05 | 29,937,408 | +0.11(+0.48%) |
Dec 18, 2003 | 22.70 | 22.99 | 22.69 | 22.94 | 25,230,026 | +0.31(+1.36%) |
Dec 17, 2003 | 22.48 | 22.65 | 22.36 | 22.63 | 21,986,562 | +0.24(+1.07%) |
Dec 16, 2003 | 22.09 | 22.48 | 22.03 | 22.39 | 22,216,974 | +0.39(+1.77%) |
Dec 15, 2003 | 22.06 | 22.12 | 21.88 | 22.00 | 20,491,718 | -0.15(-0.68%) |
Dec 12, 2003 | 22.08 | 22.19 | 21.98 | 22.15 | 12,799,291 | +0.09(+0.40%) |
Dec 11, 2003 | 22.10 | 22.12 | 21.98 | 22.06 | 20,297,388 | +0.07(+0.32%) |
Dec 10, 2003 | 22.01 | 22.04 | 21.87 | 21.99 | 18,028,492 | +0.09(+0.40%) |
Dec 09, 2003 | 21.94 | 22.04 | 21.84 | 21.91 | 21,398,074 | +0.14(+0.64%) |
Dec 08, 2003 | 21.48 | 21.81 | 21.45 | 21.77 | 20,728,660 | +0.36(+1.69%) |
Dec 05, 2003 | 21.61 | 21.61 | 21.31 | 21.41 | 17,039,490 | -0.14(-0.65%) |
Dec 04, 2003 | 21.14 | 21.59 | 21.10 | 21.55 | 24,028,654 | +0.28(+1.31%) |
Dec 03, 2003 | 21.21 | 21.35 | 21.21 | 21.27 | 36,827,088 | +0.02(+0.11%) |
Dec 02, 2003 | 21.14 | 21.30 | 21.11 | 21.24 | 18,579,866 | +0.06(+0.30%) |
Dec 01, 2003 | 21.24 | 21.36 | 21.08 | 21.18 | 22,587,076 | +0.11(+0.52%) |
Nov 28, 2003 | 21.20 | 21.20 | 21.03 | 21.07 | 8,211,670 | -0.05(-0.22%) |
Nov 26, 2003 | 20.89 | 21.17 | 20.86 | 21.11 | 17,239,662 | +0.27(+1.28%) |
Nov 25, 2003 | 20.66 | 20.92 | 20.64 | 20.85 | 16,804,954 | +0.15(+0.73%) |
Nov 24, 2003 | 20.65 | 20.81 | 20.60 | 20.70 | 23,451,680 | +0.13(+0.62%) |
Nov 21, 2003 | 20.74 | 20.78 | 20.46 | 20.57 | 27,727,616 | +0.02(+0.08%) |
Nov 20, 2003 | 20.52 | 21.13 | 20.43 | 20.55 | 17,574,026 | -0.08(-0.37%) |
Nov 19, 2003 | 20.41 | 20.71 | 20.40 | 20.63 | 24,913,704 | +0.17(+0.83%) |
Nov 18, 2003 | 20.69 | 20.78 | 20.45 | 20.46 | 21,523,848 | -0.26(-1.26%) |
Nov 17, 2003 | 20.67 | 20.81 | 20.59 | 20.72 | 17,974,540 | -0.23(-1.11%) |
Nov 14, 2003 | 21.16 | 21.23 | 20.60 | 20.95 | 31,380,188 | -0.15(-0.72%) |
Nov 13, 2003 | 20.95 | 21.15 | 20.89 | 21.10 | 17,181,414 | +0.14(+0.67%) |
Nov 12, 2003 | 21.01 | 21.10 | 20.91 | 20.96 | 15,110,456 | -0.02(-0.08%) |
Nov 11, 2003 | 21.02 | 21.11 | 20.93 | 20.98 | 17,904,266 | +0.17(+0.81%) |
Nov 10, 2003 | 20.70 | 20.86 | 20.63 | 20.81 | 16,303,237 | +0.12(+0.56%) |
Nov 07, 2003 | 20.89 | 20.91 | 20.66 | 20.70 | 23,518,002 | -0.21(-1.00%) |
Nov 06, 2003 | 20.89 | 20.98 | 20.81 | 20.91 | 20,834,330 | -0.06(-0.31%) |
Nov 05, 2003 | 21.09 | 21.17 | 20.91 | 20.97 | 21,367,318 | -0.17(-0.80%) |
Nov 04, 2003 | 21.25 | 21.36 | 21.07 | 21.14 | 26,280,540 | -0.21(-0.98%) |
Nov 03, 2003 | 21.49 | 21.53 | 21.27 | 21.35 | 20,406,324 | +0.06(+0.27%) |
Oct 31, 2003 | 21.21 | 21.43 | 21.21 | 21.29 | 28,703,732 | +0.16(+0.77%) |
Oct 30, 2003 | 21.71 | 21.79 | 21.02 | 21.13 | 44,644,084 | -0.88(-3.99%) |
Oct 29, 2003 | 22.12 | 22.19 | 21.54 | 22.01 | 16,163,891 | -0.11(-0.50%) |
Oct 28, 2003 | 22.10 | 22.20 | 21.89 | 22.12 | 20,922,130 | +0.15(+0.69%) |
Oct 27, 2003 | 22.01 | 22.16 | 21.91 | 21.96 | 12,821,456 | -0.06(-0.29%) |
Oct 24, 2003 | 21.60 | 22.03 | 21.60 | 22.03 | 16,074,544 | +0.15(+0.66%) |
Oct 23, 2003 | 21.59 | 21.88 | 21.50 | 21.88 | 19,852,544 | +0.15(+0.67%) |
Oct 22, 2003 | 22.00 | 22.10 | 21.68 | 21.74 | 36,778,460 | -0.58(-2.61%) |
Oct 21, 2003 | 22.48 | 22.52 | 22.27 | 22.32 | 20,599,794 | -0.16(-0.70%) |
Oct 20, 2003 | 22.50 | 22.58 | 22.31 | 22.48 | 14,016,815 | -0.02(-0.10%) |
Oct 17, 2003 | 22.65 | 22.65 | 22.42 | 22.50 | 16,540,007 | -0.15(-0.64%) |
Oct 16, 2003 | 22.40 | 22.66 | 22.40 | 22.65 | 14,563,378 | +0.24(+1.09%) |
Oct 15, 2003 | 22.55 | 22.64 | 22.29 | 22.40 | 16,104,097 | -0.15(-0.65%) |
Oct 14, 2003 | 22.38 | 22.55 | 22.23 | 22.55 | 13,578,843 | +0.15(+0.68%) |
Oct 13, 2003 | 22.33 | 22.54 | 22.33 | 22.40 | 15,051,006 | +0.10(+0.47%) |
Oct 10, 2003 | 22.17 | 22.37 | 22.15 | 22.29 | 14,139,152 | +0.20(+0.92%) |
Oct 09, 2003 | 22.26 | 22.35 | 22.02 | 22.09 | 19,220,414 | -0.05(-0.24%) |
Oct 08, 2003 | 22.27 | 22.33 | 22.01 | 22.14 | 14,029,874 | -0.17(-0.78%) |
Oct 07, 2003 | 21.99 | 22.34 | 21.96 | 22.31 | 15,648,428 | +0.15(+0.66%) |
Oct 06, 2003 | 22.03 | 22.21 | 22.01 | 22.17 | 12,420,941 | +0.20(+0.90%) |
Oct 03, 2003 | 22.06 | 22.25 | 21.97 | 21.97 | 19,558,730 | +0.11(+0.51%) |
Oct 02, 2003 | 21.74 | 21.92 | 21.54 | 21.86 | 15,389,665 | +0.12(+0.56%) |