Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.09 | 22.27 | 21.96 | 22.12 | 894,630 | +0.10(+0.46%) |
Dec 30, 2003 | 21.99 | 22.12 | 21.85 | 22.02 | 298,699 | +0.06(+0.28%) |
Dec 29, 2003 | 21.76 | 21.99 | 21.82 | 21.96 | 490,783 | +0.20(+0.94%) |
Dec 26, 2003 | 21.79 | 21.88 | 21.69 | 21.76 | 163,594 | +0.01(+0.03%) |
Dec 24, 2003 | 21.60 | 21.81 | 21.58 | 21.75 | 234,231 | +0.15(+0.69%) |
Dec 23, 2003 | 21.67 | 21.68 | 21.45 | 21.60 | 612,084 | +0.10(+0.48%) |
Dec 22, 2003 | 21.52 | 21.59 | 21.04 | 21.50 | 828,693 | -0.02(-0.10%) |
Dec 19, 2003 | 21.89 | 21.89 | 21.38 | 21.52 | 637,490 | +0.03(+0.16%) |
Dec 18, 2003 | 21.62 | 21.62 | 21.33 | 21.48 | 622,805 | -0.07(-0.35%) |
Dec 17, 2003 | 21.62 | 21.62 | 21.57 | 21.56 | 425,874 | -0.13(-0.60%) |
Dec 16, 2003 | 21.65 | 21.78 | 21.55 | 21.69 | 447,609 | -0.01(-0.06%) |
Dec 15, 2003 | 22.23 | 22.23 | 21.64 | 21.70 | 606,210 | -0.36(-1.64%) |
Dec 12, 2003 | 22.23 | 22.13 | 21.79 | 22.06 | 681,987 | -0.17(-0.77%) |
Dec 11, 2003 | 21.79 | 22.24 | 21.55 | 22.23 | 780,525 | +0.32(+1.46%) |
Dec 10, 2003 | 21.87 | 22.23 | 21.86 | 21.91 | 826,197 | +0.05(+0.22%) |
Dec 09, 2003 | 21.81 | 22.07 | 21.80 | 21.87 | 483,735 | +0.08(+0.38%) |
Dec 08, 2003 | 21.65 | 21.94 | 21.63 | 21.78 | 499,595 | +0.21(+0.98%) |
Dec 05, 2003 | 21.69 | 21.78 | 21.57 | 21.57 | 253,762 | -0.10(-0.44%) |
Dec 04, 2003 | 21.57 | 21.74 | 21.50 | 21.67 | 261,692 | +0.10(+0.47%) |
Dec 03, 2003 | 21.79 | 21.89 | 21.55 | 21.57 | 706,071 | -0.22(-1.03%) |
Dec 02, 2003 | 21.60 | 21.79 | 21.56 | 21.79 | 401,056 | +0.14(+0.66%) |
Dec 01, 2003 | 21.42 | 21.66 | 21.40 | 21.65 | 582,420 | +0.33(+1.57%) |
Nov 28, 2003 | 21.18 | 21.45 | 21.18 | 21.31 | 416,182 | +0.14(+0.64%) |
Nov 26, 2003 | 21.11 | 21.23 | 20.99 | 21.18 | 582,273 | +0.14(+0.68%) |
Nov 25, 2003 | 21.11 | 21.20 | 21.03 | 21.03 | 1,837,576 | -0.07(-0.35%) |
Nov 24, 2003 | 21.06 | 21.11 | 20.76 | 21.11 | 1,066,596 | -0.13(-0.61%) |
Nov 21, 2003 | 21.48 | 21.52 | 21.11 | 21.24 | 615,462 | -0.24(-1.11%) |
Nov 20, 2003 | 21.65 | 21.68 | 21.36 | 21.48 | 590,203 | -0.18(-0.82%) |
Nov 19, 2003 | 21.38 | 21.65 | 21.34 | 21.65 | 677,581 | +0.60(+2.85%) |
Nov 18, 2003 | 20.60 | 21.27 | 20.57 | 21.05 | 1,450,617 | -0.54(-2.52%) |
Nov 17, 2003 | 21.48 | 21.63 | 21.30 | 21.60 | 1,269,400 | +0.71(+3.39%) |
Nov 14, 2003 | 21.08 | 21.19 | 20.86 | 20.89 | 354,063 | -0.12(-0.55%) |
Nov 13, 2003 | 20.93 | 21.12 | 20.82 | 21.01 | 311,769 | +0.06(+0.29%) |
Nov 12, 2003 | 20.58 | 21.07 | 20.56 | 20.95 | 547,175 | +0.24(+1.15%) |
Nov 11, 2003 | 20.62 | 20.82 | 20.50 | 20.71 | 573,756 | +0.18(+0.86%) |
Nov 10, 2003 | 20.41 | 20.63 | 20.40 | 20.53 | 378,587 | +0.10(+0.50%) |
Nov 07, 2003 | 20.56 | 20.61 | 20.25 | 20.43 | 574,784 | +0.00(+0.00%) |
Nov 06, 2003 | 20.12 | 20.44 | 19.98 | 20.43 | 777,001 | +0.24(+1.18%) |
Nov 05, 2003 | 20.12 | 20.29 | 20.04 | 20.19 | 654,084 | -0.04(-0.20%) |
Nov 04, 2003 | 20.09 | 20.19 | 19.65 | 20.23 | 899,446 | +0.03(+0.17%) |
Nov 03, 2003 | 19.88 | 20.19 | 20.01 | 20.20 | 603,088 | +0.32(+1.61%) |
Oct 31, 2003 | 19.54 | 20.05 | 19.54 | 19.88 | 629,854 | +0.30(+1.53%) |
Oct 30, 2003 | 19.54 | 19.58 | 19.42 | 19.58 | 391,070 | -0.03(-0.14%) |
Oct 29, 2003 | 19.47 | 19.92 | 19.37 | 19.60 | 722,078 | +0.26(+1.34%) |
Oct 28, 2003 | 19.07 | 19.37 | 19.07 | 19.35 | 426,902 | +0.38(+2.01%) |
Oct 27, 2003 | 18.76 | 19.00 | 18.76 | 18.96 | 521,916 | +0.14(+0.76%) |
Oct 24, 2003 | 18.78 | 18.85 | 18.56 | 18.82 | 653,938 | +0.05(+0.25%) |
Oct 23, 2003 | 18.69 | 19.06 | 18.52 | 18.77 | 867,169 | +0.46(+2.49%) |
Oct 22, 2003 | 18.22 | 18.72 | 18.21 | 18.32 | 1,028,120 | -0.46(-2.47%) |
Oct 21, 2003 | 18.69 | 18.80 | 18.59 | 18.78 | 711,798 | +0.16(+0.84%) |
Oct 20, 2003 | 18.45 | 18.62 | 18.45 | 18.62 | 728,539 | -0.31(-1.65%) |
Oct 17, 2003 | 19.16 | 19.17 | 18.84 | 18.94 | 447,462 | -0.42(-2.18%) |
Oct 16, 2003 | 18.66 | 19.43 | 18.66 | 19.36 | 585,357 | +0.54(+2.90%) |
Oct 15, 2003 | 18.85 | 18.85 | 18.74 | 18.81 | 493,867 | -0.05(-0.25%) |
Oct 14, 2003 | 19.00 | 19.00 | 18.77 | 18.86 | 364,636 | -0.06(-0.32%) |
Oct 13, 2003 | 18.60 | 19.03 | 18.57 | 18.92 | 457,448 | +0.27(+1.46%) |
Oct 10, 2003 | 19.10 | 18.71 | 18.43 | 18.65 | 1,421,393 | -0.45(-2.35%) |
Oct 09, 2003 | 18.93 | 19.13 | 18.65 | 19.10 | 1,060,721 | -0.05(-0.28%) |
Oct 08, 2003 | 19.26 | 19.34 | 19.08 | 19.16 | 597,105 | -0.25(-1.26%) |
Oct 07, 2003 | 19.35 | 19.35 | 19.22 | 19.40 | 408,546 | +0.01(+0.04%) |
Oct 06, 2003 | 19.13 | 19.43 | 19.13 | 19.39 | 526,322 | +0.12(+0.64%) |
Oct 03, 2003 | 19.54 | 19.67 | 19.26 | 19.27 | 649,385 | -0.18(-0.91%) |
Oct 02, 2003 | 19.71 | 19.71 | 19.30 | 19.45 | 509,581 | -0.35(-1.75%) |