Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.92 | 25.08 | 24.51 | 24.51 | 566,436 | +0.05(+0.22%) |
Dec 30, 2003 | 24.50 | 24.62 | 24.42 | 24.46 | 179,879 | +0.01(+0.02%) |
Dec 29, 2003 | 24.27 | 24.50 | 24.19 | 24.45 | 247,711 | -0.04(-0.17%) |
Dec 26, 2003 | 24.46 | 24.66 | 24.46 | 24.49 | 89,437 | +0.04(+0.15%) |
Dec 24, 2003 | 24.32 | 24.47 | 24.18 | 24.46 | 69,171 | +0.13(+0.54%) |
Dec 23, 2003 | 24.19 | 24.29 | 24.12 | 24.32 | 172,510 | +0.14(+0.59%) |
Dec 22, 2003 | 23.80 | 24.21 | 23.76 | 24.18 | 278,528 | +0.48(+2.02%) |
Dec 19, 2003 | 23.73 | 23.79 | 23.58 | 23.70 | 400,625 | -0.11(-0.48%) |
Dec 18, 2003 | 23.88 | 23.94 | 23.80 | 23.82 | 297,789 | -0.11(-0.45%) |
Dec 17, 2003 | 23.88 | 23.94 | 23.70 | 23.92 | 160,451 | +0.09(+0.38%) |
Dec 16, 2003 | 23.49 | 23.85 | 23.43 | 23.83 | 186,578 | +0.47(+1.99%) |
Dec 15, 2003 | 23.73 | 23.97 | 23.37 | 23.37 | 290,587 | -0.16(-0.66%) |
Dec 12, 2003 | 23.43 | 23.57 | 23.43 | 23.52 | 239,839 | +0.18(+0.77%) |
Dec 11, 2003 | 23.11 | 23.52 | 23.09 | 23.35 | 297,956 | +0.35(+1.51%) |
Dec 10, 2003 | 23.23 | 23.23 | 22.84 | 23.00 | 320,902 | +0.20(+0.89%) |
Dec 09, 2003 | 22.78 | 22.99 | 22.69 | 22.80 | 215,721 | -0.04(-0.16%) |
Dec 08, 2003 | 22.54 | 22.78 | 22.43 | 22.83 | 312,528 | +0.41(+1.84%) |
Dec 05, 2003 | 22.65 | 22.66 | 22.26 | 22.42 | 151,574 | -0.21(-0.92%) |
Dec 04, 2003 | 22.65 | 22.77 | 22.56 | 22.63 | 232,135 | -0.05(-0.24%) |
Dec 03, 2003 | 23.05 | 23.20 | 22.67 | 22.68 | 219,573 | -0.24(-1.07%) |
Dec 02, 2003 | 23.02 | 23.17 | 22.93 | 22.93 | 390,408 | -0.01(-0.03%) |
Dec 01, 2003 | 22.48 | 23.06 | 22.48 | 22.93 | 483,195 | +0.63(+2.81%) |
Nov 28, 2003 | 22.56 | 22.68 | 22.29 | 22.31 | 141,022 | -0.19(-0.85%) |
Nov 26, 2003 | 22.74 | 22.82 | 22.49 | 22.50 | 288,242 | -0.17(-0.74%) |
Nov 25, 2003 | 22.49 | 22.66 | 22.40 | 22.66 | 138,343 | +0.14(+0.64%) |
Nov 24, 2003 | 22.42 | 22.62 | 22.27 | 22.52 | 208,017 | +0.13(+0.59%) |
Nov 21, 2003 | 22.37 | 22.45 | 22.04 | 22.39 | 220,076 | +0.08(+0.37%) |
Nov 20, 2003 | 22.24 | 22.31 | 22.18 | 22.31 | 301,641 | +0.07(+0.30%) |
Nov 19, 2003 | 22.28 | 22.43 | 22.20 | 22.24 | 257,592 | -0.02(-0.08%) |
Nov 18, 2003 | 22.35 | 22.42 | 22.20 | 22.26 | 200,647 | +0.08(+0.38%) |
Nov 17, 2003 | 22.10 | 22.32 | 22.10 | 22.18 | 257,927 | +0.01(+0.05%) |
Nov 14, 2003 | 22.48 | 22.78 | 22.16 | 22.16 | 186,746 | -0.30(-1.33%) |
Nov 13, 2003 | 22.21 | 22.46 | 22.09 | 22.46 | 165,643 | +0.28(+1.27%) |
Nov 12, 2003 | 21.88 | 22.27 | 21.88 | 22.18 | 178,874 | +0.36(+1.64%) |
Nov 11, 2003 | 22.03 | 22.03 | 21.77 | 21.82 | 164,973 | -0.17(-0.76%) |
Nov 10, 2003 | 22.15 | 22.15 | 21.93 | 21.99 | 186,913 | -0.16(-0.73%) |
Nov 07, 2003 | 22.21 | 22.21 | 22.09 | 22.15 | 270,321 | +0.06(+0.27%) |
Nov 06, 2003 | 22.21 | 22.23 | 21.97 | 22.09 | 207,012 | -0.07(-0.32%) |
Nov 05, 2003 | 22.12 | 22.20 | 22.01 | 22.16 | 188,253 | +0.04(+0.19%) |
Nov 04, 2003 | 22.12 | 22.20 | 22.07 | 22.12 | 237,997 | -0.08(-0.38%) |
Nov 03, 2003 | 21.70 | 22.20 | 21.70 | 22.20 | 188,086 | +0.62(+2.88%) |
Oct 31, 2003 | 21.85 | 22.09 | 21.58 | 21.58 | 230,962 | -0.21(-0.99%) |
Oct 30, 2003 | 22.03 | 22.03 | 21.66 | 21.80 | 232,637 | -0.17(-0.79%) |
Oct 29, 2003 | 21.82 | 22.13 | 21.82 | 21.97 | 368,803 | +0.15(+0.68%) |
Oct 28, 2003 | 21.76 | 21.82 | 21.40 | 21.82 | 302,646 | +0.12(+0.55%) |
Oct 27, 2003 | 21.63 | 21.89 | 21.50 | 21.70 | 358,921 | +0.14(+0.64%) |
Oct 24, 2003 | 21.70 | 21.79 | 21.45 | 21.57 | 324,922 | -0.09(-0.41%) |
Oct 23, 2003 | 22.16 | 22.27 | 21.63 | 21.66 | 483,698 | -0.65(-2.92%) |
Oct 22, 2003 | 22.86 | 22.90 | 22.18 | 22.31 | 559,401 | -0.56(-2.45%) |
Oct 21, 2003 | 23.13 | 23.13 | 22.76 | 22.87 | 264,627 | -0.27(-1.16%) |
Oct 20, 2003 | 23.03 | 23.14 | 22.89 | 23.14 | 295,947 | +0.15(+0.65%) |
Oct 17, 2003 | 22.95 | 23.09 | 22.90 | 22.99 | 712,316 | -0.04(-0.16%) |
Oct 16, 2003 | 22.93 | 23.04 | 22.77 | 23.02 | 422,901 | +0.10(+0.42%) |
Oct 15, 2003 | 22.96 | 22.97 | 22.69 | 22.93 | 364,113 | +0.27(+1.19%) |
Oct 14, 2003 | 22.58 | 22.78 | 22.58 | 22.66 | 92,787 | +0.09(+0.40%) |
Oct 13, 2003 | 22.63 | 22.77 | 22.57 | 22.57 | 119,752 | -0.06(-0.26%) |
Oct 10, 2003 | 22.69 | 22.69 | 22.41 | 22.63 | 153,751 | -0.12(-0.52%) |
Oct 09, 2003 | 22.66 | 22.99 | 22.60 | 22.75 | 156,431 | +0.12(+0.53%) |
Oct 08, 2003 | 22.69 | 22.74 | 22.54 | 22.63 | 185,574 | -0.15(-0.66%) |
Oct 07, 2003 | 22.81 | 22.86 | 22.55 | 22.78 | 322,744 | -0.03(-0.13%) |
Oct 06, 2003 | 22.38 | 22.81 | 22.38 | 22.81 | 240,676 | +0.42(+1.87%) |
Oct 03, 2003 | 22.41 | 22.71 | 22.34 | 22.39 | 237,662 | +0.16(+0.73%) |
Oct 02, 2003 | 22.12 | 22.31 | 22.10 | 22.23 | 250,056 | +0.02(+0.08%) |