Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.82 | 21.93 | 21.61 | 21.61 | 35,995 | -0.04(-0.20%) |
Dec 30, 2003 | 21.61 | 22.37 | 21.61 | 21.65 | 46,863 | +0.04(+0.20%) |
Dec 29, 2003 | 21.39 | 21.64 | 21.39 | 21.61 | 47,565 | +0.21(+0.96%) |
Dec 26, 2003 | 21.54 | 21.54 | 21.39 | 21.40 | 22,672 | -0.18(-0.83%) |
Dec 24, 2003 | 21.56 | 21.69 | 21.51 | 21.58 | 38,916 | -0.27(-1.25%) |
Dec 23, 2003 | 20.96 | 21.85 | 20.94 | 21.85 | 51,655 | +0.89(+4.24%) |
Dec 22, 2003 | 20.96 | 21.14 | 20.87 | 20.96 | 35,177 | +0.00(+0.00%) |
Dec 19, 2003 | 21.39 | 21.39 | 20.69 | 20.96 | 81,456 | -0.43(-2.00%) |
Dec 18, 2003 | 21.34 | 21.81 | 21.01 | 21.39 | 48,616 | -0.09(-0.40%) |
Dec 17, 2003 | 21.65 | 21.65 | 21.42 | 21.48 | 30,619 | -0.09(-0.40%) |
Dec 16, 2003 | 21.02 | 21.67 | 20.92 | 21.56 | 42,890 | +0.44(+2.07%) |
Dec 15, 2003 | 21.60 | 21.60 | 21.13 | 21.13 | 46,513 | -0.26(-1.20%) |
Dec 12, 2003 | 21.37 | 21.55 | 21.34 | 21.38 | 36,345 | +0.17(+0.81%) |
Dec 11, 2003 | 21.20 | 21.37 | 21.20 | 21.21 | 23,607 | +0.05(+0.24%) |
Dec 10, 2003 | 20.89 | 21.21 | 20.76 | 21.16 | 24,892 | +0.03(+0.12%) |
Dec 09, 2003 | 21.05 | 21.22 | 21.01 | 21.14 | 29,567 | +0.04(+0.20%) |
Dec 08, 2003 | 21.04 | 21.22 | 21.04 | 21.09 | 22,672 | +0.06(+0.28%) |
Dec 05, 2003 | 21.16 | 21.22 | 21.02 | 21.03 | 10,167 | -0.21(-0.97%) |
Dec 04, 2003 | 21.14 | 21.31 | 21.13 | 21.24 | 93,611 | +0.10(+0.49%) |
Dec 03, 2003 | 21.25 | 21.25 | 20.98 | 21.14 | 34,592 | -0.10(-0.48%) |
Dec 02, 2003 | 21.23 | 21.26 | 21.10 | 21.24 | 26,412 | -0.07(-0.32%) |
Dec 01, 2003 | 20.79 | 21.36 | 20.79 | 21.31 | 38,916 | +0.45(+2.17%) |
Nov 28, 2003 | 20.92 | 20.96 | 20.85 | 20.85 | 10,985 | -0.14(-0.65%) |
Nov 26, 2003 | 20.69 | 20.99 | 20.65 | 20.99 | 17,179 | +0.37(+1.78%) |
Nov 25, 2003 | 19.90 | 20.62 | 19.87 | 20.62 | 20,334 | +0.77(+3.88%) |
Nov 24, 2003 | 19.72 | 19.85 | 19.72 | 19.85 | 34,709 | +0.13(+0.65%) |
Nov 21, 2003 | 19.72 | 19.76 | 19.68 | 19.72 | 30,151 | +0.03(+0.13%) |
Nov 20, 2003 | 19.81 | 20.04 | 19.70 | 19.70 | 49,318 | -0.21(-1.07%) |
Nov 19, 2003 | 19.91 | 20.07 | 19.89 | 19.91 | 39,851 | +0.09(+0.43%) |
Nov 18, 2003 | 19.72 | 19.98 | 19.72 | 19.83 | 15,075 | +0.10(+0.52%) |
Nov 17, 2003 | 19.69 | 19.90 | 19.68 | 19.72 | 58,433 | -0.30(-1.50%) |
Nov 14, 2003 | 20.26 | 20.26 | 19.98 | 20.02 | 19,750 | -0.25(-1.22%) |
Nov 13, 2003 | 20.11 | 20.61 | 20.05 | 20.27 | 19,750 | -0.01(-0.04%) |
Nov 12, 2003 | 20.15 | 20.43 | 20.15 | 20.28 | 36,930 | +0.20(+0.98%) |
Nov 11, 2003 | 19.72 | 20.41 | 19.72 | 20.08 | 50,837 | +0.36(+1.82%) |
Nov 10, 2003 | 20.27 | 20.27 | 19.39 | 19.72 | 46,747 | -0.62(-3.07%) |
Nov 07, 2003 | 20.36 | 20.36 | 20.23 | 20.35 | 15,075 | -0.01(-0.04%) |
Nov 06, 2003 | 20.36 | 20.36 | 20.36 | 20.36 | 15,777 | +0.00(+0.00%) |
Nov 05, 2003 | 20.14 | 20.36 | 20.28 | 20.36 | 31,320 | +0.04(+0.21%) |
Nov 04, 2003 | 20.14 | 20.54 | 20.14 | 20.31 | 42,656 | +0.44(+2.20%) |
Nov 03, 2003 | 19.85 | 19.90 | 19.83 | 19.88 | 72,574 | +0.03(+0.17%) |
Oct 31, 2003 | 19.77 | 20.15 | 19.77 | 19.84 | 31,671 | +0.09(+0.43%) |
Oct 30, 2003 | 19.85 | 19.85 | 19.85 | 19.76 | 72,691 | -0.09(-0.43%) |
Oct 29, 2003 | 19.77 | 19.91 | 19.68 | 19.84 | 102,960 | +0.09(+0.48%) |
Oct 28, 2003 | 19.47 | 20.00 | 19.47 | 19.75 | 53,642 | +0.51(+2.67%) |
Oct 27, 2003 | 18.66 | 19.24 | 18.66 | 19.24 | 44,760 | +0.58(+3.12%) |
Oct 24, 2003 | 18.61 | 18.77 | 18.41 | 18.65 | 61,823 | +0.04(+0.23%) |
Oct 23, 2003 | 18.65 | 18.70 | 18.57 | 18.61 | 83,092 | -0.09(-0.46%) |
Oct 22, 2003 | 19.00 | 19.00 | 18.35 | 18.70 | 59,836 | -0.31(-1.62%) |
Oct 21, 2003 | 19.47 | 19.51 | 18.91 | 19.00 | 21,620 | -0.50(-2.59%) |
Oct 20, 2003 | 19.77 | 19.77 | 19.38 | 19.51 | 35,878 | -0.21(-1.04%) |
Oct 17, 2003 | 19.92 | 19.92 | 19.59 | 19.71 | 21,737 | -0.21(-1.03%) |
Oct 16, 2003 | 19.85 | 19.92 | 19.78 | 19.92 | 18,698 | +0.07(+0.35%) |
Oct 15, 2003 | 19.71 | 19.98 | 19.53 | 19.85 | 86,482 | +0.20(+1.00%) |
Oct 14, 2003 | 20.82 | 20.82 | 19.65 | 19.65 | 68,367 | -1.18(-5.67%) |
Oct 13, 2003 | 19.02 | 21.22 | 19.30 | 20.84 | 132,761 | +1.81(+9.54%) |
Oct 10, 2003 | 18.83 | 19.02 | 18.83 | 19.02 | 38,800 | +0.20(+1.05%) |
Oct 09, 2003 | 18.94 | 19.02 | 18.50 | 18.82 | 54,109 | -0.01(-0.05%) |
Oct 08, 2003 | 18.71 | 18.81 | 18.71 | 18.83 | 67,666 | +0.11(+0.59%) |
Oct 07, 2003 | 18.35 | 18.72 | 18.14 | 18.72 | 31,671 | +0.37(+2.00%) |
Oct 06, 2003 | 17.50 | 18.35 | 17.50 | 18.35 | 59,602 | +0.86(+4.89%) |
Oct 03, 2003 | 17.50 | 17.50 | 17.37 | 17.50 | 63,108 | +0.08(+0.44%) |
Oct 02, 2003 | 17.78 | 17.79 | 17.42 | 17.42 | 26,295 | -0.42(-2.35%) |