Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.62 | 23.74 | 23.48 | 23.66 | 20,162,558 | +0.18(+0.79%) |
Dec 30, 2003 | 23.42 | 23.65 | 23.39 | 23.48 | 16,990,640 | +0.06(+0.25%) |
Dec 29, 2003 | 23.14 | 23.43 | 23.14 | 23.42 | 21,267,452 | +0.31(+1.32%) |
Dec 26, 2003 | 22.98 | 23.17 | 22.98 | 23.12 | 8,003,341 | +0.13(+0.55%) |
Dec 24, 2003 | 22.87 | 23.07 | 22.83 | 22.99 | 7,370,067 | +0.05(+0.20%) |
Dec 23, 2003 | 22.65 | 22.94 | 22.62 | 22.94 | 18,539,954 | +0.16(+0.71%) |
Dec 22, 2003 | 22.71 | 22.81 | 22.62 | 22.78 | 19,716,060 | -0.07(-0.33%) |
Dec 19, 2003 | 22.79 | 22.89 | 22.68 | 22.86 | 30,188,566 | +0.11(+0.48%) |
Dec 18, 2003 | 22.51 | 22.80 | 22.50 | 22.75 | 25,441,692 | +0.31(+1.36%) |
Dec 17, 2003 | 22.30 | 22.46 | 22.17 | 22.44 | 22,171,016 | +0.24(+1.07%) |
Dec 16, 2003 | 21.90 | 22.30 | 21.85 | 22.20 | 22,403,362 | +0.39(+1.77%) |
Dec 15, 2003 | 21.88 | 21.93 | 21.70 | 21.82 | 20,663,632 | -0.15(-0.68%) |
Dec 12, 2003 | 21.90 | 22.00 | 21.80 | 21.97 | 12,906,670 | +0.09(+0.40%) |
Dec 11, 2003 | 21.91 | 21.93 | 21.79 | 21.88 | 20,467,672 | +0.07(+0.32%) |
Dec 10, 2003 | 21.83 | 21.86 | 21.69 | 21.81 | 18,179,742 | +0.09(+0.40%) |
Dec 09, 2003 | 21.76 | 21.86 | 21.66 | 21.72 | 21,577,592 | +0.14(+0.64%) |
Dec 08, 2003 | 21.30 | 21.63 | 21.27 | 21.59 | 20,902,562 | +0.36(+1.69%) |
Dec 05, 2003 | 21.43 | 21.43 | 21.13 | 21.23 | 17,182,442 | -0.14(-0.65%) |
Dec 04, 2003 | 20.96 | 21.41 | 20.92 | 21.37 | 24,230,242 | +0.28(+1.31%) |
Dec 03, 2003 | 21.04 | 21.18 | 21.04 | 21.09 | 37,136,044 | +0.02(+0.11%) |
Dec 02, 2003 | 20.96 | 21.12 | 20.93 | 21.07 | 18,735,740 | +0.06(+0.30%) |
Dec 01, 2003 | 21.07 | 21.18 | 20.90 | 21.00 | 22,776,568 | +0.11(+0.52%) |
Nov 28, 2003 | 21.02 | 21.03 | 20.85 | 20.89 | 8,280,561 | -0.05(-0.22%) |
Nov 26, 2003 | 20.72 | 21.00 | 20.69 | 20.94 | 17,384,294 | +0.27(+1.28%) |
Nov 25, 2003 | 20.49 | 20.75 | 20.47 | 20.67 | 16,945,940 | +0.15(+0.73%) |
Nov 24, 2003 | 20.48 | 20.64 | 20.43 | 20.52 | 23,648,426 | +0.13(+0.62%) |
Nov 21, 2003 | 20.57 | 20.60 | 20.29 | 20.40 | 27,960,236 | +0.02(+0.08%) |
Nov 20, 2003 | 20.34 | 20.95 | 20.26 | 20.38 | 17,721,462 | -0.07(-0.37%) |
Nov 19, 2003 | 20.24 | 20.54 | 20.23 | 20.45 | 25,122,716 | +0.17(+0.83%) |
Nov 18, 2003 | 20.52 | 20.60 | 20.28 | 20.29 | 21,704,420 | -0.26(-1.26%) |
Nov 17, 2003 | 20.50 | 20.64 | 20.41 | 20.55 | 18,125,336 | -0.23(-1.11%) |
Nov 14, 2003 | 20.98 | 21.05 | 20.43 | 20.78 | 31,643,450 | -0.15(-0.72%) |
Nov 13, 2003 | 20.77 | 20.97 | 20.72 | 20.93 | 17,325,558 | +0.14(+0.67%) |
Nov 12, 2003 | 20.84 | 20.92 | 20.73 | 20.79 | 15,237,224 | -0.02(-0.08%) |
Nov 11, 2003 | 20.85 | 20.94 | 20.75 | 20.81 | 18,054,472 | +0.17(+0.81%) |
Nov 10, 2003 | 20.52 | 20.69 | 20.46 | 20.64 | 16,440,013 | +0.12(+0.56%) |
Nov 07, 2003 | 20.72 | 20.74 | 20.48 | 20.52 | 23,715,304 | -0.21(-1.00%) |
Nov 06, 2003 | 20.72 | 20.81 | 20.63 | 20.73 | 21,009,118 | -0.06(-0.31%) |
Nov 05, 2003 | 20.92 | 20.99 | 20.74 | 20.80 | 21,546,578 | -0.17(-0.80%) |
Nov 04, 2003 | 21.08 | 21.18 | 20.89 | 20.96 | 26,501,020 | -0.21(-0.98%) |
Nov 03, 2003 | 21.31 | 21.35 | 21.10 | 21.17 | 20,577,522 | +0.06(+0.27%) |
Oct 31, 2003 | 21.04 | 21.25 | 21.03 | 21.11 | 28,944,540 | +0.16(+0.77%) |
Oct 30, 2003 | 21.53 | 21.61 | 20.85 | 20.95 | 45,018,624 | -0.87(-3.99%) |
Oct 29, 2003 | 21.93 | 22.01 | 21.36 | 21.82 | 16,299,497 | -0.11(-0.50%) |
Oct 28, 2003 | 21.92 | 22.02 | 21.71 | 21.93 | 21,097,656 | +0.15(+0.69%) |
Oct 27, 2003 | 21.82 | 21.97 | 21.72 | 21.78 | 12,929,021 | -0.06(-0.29%) |
Oct 24, 2003 | 21.42 | 21.85 | 21.42 | 21.85 | 16,209,400 | +0.14(+0.66%) |
Oct 23, 2003 | 21.41 | 21.70 | 21.33 | 21.70 | 20,019,096 | +0.14(+0.67%) |
Oct 22, 2003 | 21.82 | 21.92 | 21.50 | 21.56 | 37,087,012 | -0.58(-2.61%) |
Oct 21, 2003 | 22.30 | 22.33 | 22.09 | 22.13 | 20,772,614 | -0.16(-0.70%) |
Oct 20, 2003 | 22.31 | 22.39 | 22.12 | 22.29 | 14,134,408 | -0.02(-0.10%) |
Oct 17, 2003 | 22.46 | 22.46 | 22.23 | 22.31 | 16,678,768 | -0.14(-0.64%) |
Oct 16, 2003 | 22.21 | 22.47 | 22.21 | 22.46 | 14,685,556 | +0.24(+1.09%) |
Oct 15, 2003 | 22.36 | 22.45 | 22.11 | 22.21 | 16,239,201 | -0.14(-0.65%) |
Oct 14, 2003 | 22.19 | 22.36 | 22.05 | 22.36 | 13,692,762 | +0.15(+0.68%) |
Oct 13, 2003 | 22.15 | 22.35 | 22.14 | 22.21 | 15,177,275 | +0.10(+0.47%) |
Oct 10, 2003 | 21.99 | 22.18 | 21.96 | 22.11 | 14,257,771 | +0.20(+0.92%) |
Oct 09, 2003 | 22.08 | 22.16 | 21.84 | 21.90 | 19,381,664 | -0.05(-0.24%) |
Oct 08, 2003 | 22.09 | 22.14 | 21.82 | 21.96 | 14,147,576 | -0.17(-0.78%) |
Oct 07, 2003 | 21.81 | 22.16 | 21.78 | 22.13 | 15,779,709 | +0.14(+0.66%) |
Oct 06, 2003 | 21.85 | 22.03 | 21.83 | 21.98 | 12,525,146 | +0.20(+0.90%) |
Oct 03, 2003 | 21.87 | 22.06 | 21.79 | 21.79 | 19,722,818 | +0.11(+0.51%) |
Oct 02, 2003 | 21.56 | 21.74 | 21.36 | 21.68 | 15,518,776 | +0.12(+0.56%) |