Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.74 | 21.75 | 21.57 | 21.73 | 67,996 | +0.04(+0.18%) |
Dec 30, 2003 | 21.76 | 21.76 | 21.62 | 21.69 | 85,390 | -0.00(-0.02%) |
Dec 29, 2003 | 21.58 | 21.69 | 21.53 | 21.69 | 134,185 | +0.19(+0.86%) |
Dec 26, 2003 | 21.54 | 21.58 | 21.47 | 21.50 | 68,222 | -0.01(-0.04%) |
Dec 24, 2003 | 21.52 | 21.53 | 21.45 | 21.51 | 166,941 | -0.00(-0.02%) |
Dec 23, 2003 | 21.54 | 21.61 | 21.49 | 21.52 | 200,149 | -0.02(-0.10%) |
Dec 22, 2003 | 21.37 | 21.54 | 21.37 | 21.54 | 200,826 | +0.18(+0.85%) |
Dec 19, 2003 | 21.38 | 21.38 | 21.25 | 21.36 | 161,745 | -0.02(-0.10%) |
Dec 18, 2003 | 21.21 | 21.38 | 21.14 | 21.38 | 143,447 | +0.25(+1.17%) |
Dec 17, 2003 | 21.12 | 21.13 | 21.00 | 21.13 | 61,671 | -0.04(-0.17%) |
Dec 16, 2003 | 21.00 | 21.17 | 20.96 | 21.17 | 149,998 | +0.27(+1.27%) |
Dec 15, 2003 | 21.26 | 21.31 | 20.90 | 20.90 | 126,505 | -0.11(-0.51%) |
Dec 12, 2003 | 21.00 | 21.02 | 20.88 | 21.01 | 72,514 | -0.00(-0.02%) |
Dec 11, 2003 | 20.72 | 21.08 | 20.72 | 21.01 | 66,866 | +0.39(+1.87%) |
Dec 10, 2003 | 20.77 | 20.77 | 20.57 | 20.63 | 98,945 | -0.09(-0.43%) |
Dec 09, 2003 | 20.73 | 20.88 | 20.72 | 20.72 | 94,652 | -0.02(-0.09%) |
Dec 08, 2003 | 20.61 | 20.73 | 20.59 | 20.73 | 26,430 | +0.14(+0.67%) |
Dec 05, 2003 | 20.65 | 20.71 | 20.59 | 20.60 | 87,198 | -0.09(-0.45%) |
Dec 04, 2003 | 20.63 | 20.69 | 20.63 | 20.69 | 41,565 | +0.06(+0.30%) |
Dec 03, 2003 | 20.63 | 20.76 | 20.59 | 20.63 | 53,538 | +0.00(+0.00%) |
Dec 02, 2003 | 20.58 | 20.65 | 20.55 | 20.63 | 51,279 | +0.00(+0.02%) |
Dec 01, 2003 | 20.50 | 20.62 | 20.50 | 20.62 | 433,053 | +0.27(+1.30%) |
Nov 28, 2003 | 20.35 | 20.37 | 20.29 | 20.36 | 24,171 | +0.03(+0.13%) |
Nov 26, 2003 | 20.39 | 20.39 | 20.16 | 20.33 | 34,337 | +0.03(+0.13%) |
Nov 25, 2003 | 20.18 | 20.34 | 20.10 | 20.31 | 32,529 | +0.27(+1.33%) |
Nov 24, 2003 | 20.00 | 20.10 | 20.00 | 20.04 | 21,912 | +0.18(+0.91%) |
Nov 21, 2003 | 19.82 | 19.89 | 19.77 | 19.86 | 40,888 | +0.04(+0.18%) |
Nov 20, 2003 | 19.96 | 20.09 | 19.96 | 19.82 | 41,340 | -0.15(-0.73%) |
Nov 19, 2003 | 19.82 | 20.08 | 19.82 | 19.97 | 58,734 | +0.22(+1.10%) |
Nov 18, 2003 | 20.04 | 20.04 | 19.79 | 19.75 | 23,719 | -0.12(-0.58%) |
Nov 17, 2003 | 19.73 | 19.86 | 19.64 | 19.87 | 43,373 | -0.08(-0.38%) |
Nov 14, 2003 | 20.25 | 20.29 | 19.93 | 19.94 | 39,081 | -0.27(-1.36%) |
Nov 13, 2003 | 20.25 | 20.25 | 20.25 | 20.22 | 43,824 | -0.06(-0.31%) |
Nov 12, 2003 | 19.99 | 20.28 | 19.98 | 20.28 | 47,665 | +0.39(+1.94%) |
Nov 11, 2003 | 19.94 | 19.96 | 19.87 | 19.89 | 21,912 | -0.03(-0.16%) |
Nov 10, 2003 | 20.06 | 20.06 | 19.92 | 19.92 | 33,659 | -0.29(-1.44%) |
Nov 07, 2003 | 20.12 | 20.27 | 20.19 | 20.22 | 48,568 | +0.09(+0.46%) |
Nov 06, 2003 | 20.05 | 20.18 | 19.96 | 20.12 | 25,752 | +0.06(+0.31%) |
Nov 05, 2003 | 20.00 | 20.06 | 19.92 | 20.06 | 27,785 | -0.01(-0.04%) |
Nov 04, 2003 | 20.00 | 20.09 | 20.00 | 20.07 | 20,670 | -0.01(-0.07%) |
Nov 03, 2003 | 19.96 | 20.13 | 20.03 | 20.08 | 41,453 | +0.12(+0.62%) |
Oct 31, 2003 | 19.88 | 19.96 | 19.86 | 19.96 | 67,092 | +0.02(+0.11%) |
Oct 30, 2003 | 19.85 | 20.00 | 19.85 | 19.94 | 151,354 | +0.16(+0.81%) |
Oct 29, 2003 | 19.61 | 19.78 | 19.61 | 19.78 | 25,978 | +0.26(+1.34%) |
Oct 28, 2003 | 19.40 | 19.52 | 19.39 | 19.52 | 11,972 | +0.19(+0.96%) |
Oct 27, 2003 | 19.32 | 19.46 | 19.30 | 19.33 | 21,234 | +0.11(+0.58%) |
Oct 24, 2003 | 19.20 | 19.29 | 19.10 | 19.22 | 74,773 | -0.06(-0.32%) |
Oct 23, 2003 | 19.30 | 19.41 | 19.21 | 19.28 | 22,138 | -0.04(-0.23%) |
Oct 22, 2003 | 19.48 | 19.50 | 19.26 | 19.33 | 43,824 | -0.23(-1.18%) |
Oct 21, 2003 | 19.67 | 19.69 | 19.56 | 19.56 | 72,288 | +0.01(+0.07%) |
Oct 20, 2003 | 19.57 | 19.65 | 19.48 | 19.54 | 31,852 | -0.04(-0.23%) |
Oct 17, 2003 | 19.81 | 19.81 | 19.53 | 19.59 | 61,445 | -0.14(-0.70%) |
Oct 16, 2003 | 19.72 | 19.79 | 19.66 | 19.73 | 91,942 | -0.07(-0.34%) |
Oct 15, 2003 | 19.87 | 19.87 | 19.70 | 19.79 | 32,981 | -0.02(-0.09%) |
Oct 14, 2003 | 19.73 | 19.81 | 19.63 | 19.81 | 36,144 | +0.11(+0.54%) |
Oct 13, 2003 | 19.78 | 19.78 | 19.62 | 19.70 | 54,442 | +0.07(+0.34%) |
Oct 10, 2003 | 19.65 | 19.66 | 19.54 | 19.64 | 34,337 | -0.12(-0.63%) |
Oct 09, 2003 | 19.85 | 19.95 | 19.73 | 19.76 | 108,432 | +0.13(+0.65%) |
Oct 08, 2003 | 19.72 | 19.72 | 19.63 | 19.63 | 23,041 | -0.14(-0.69%) |
Oct 07, 2003 | 19.52 | 19.77 | 19.52 | 19.77 | 48,117 | +0.06(+0.31%) |
Oct 06, 2003 | 19.65 | 19.77 | 19.58 | 19.71 | 30,948 | +0.00(+0.02%) |
Oct 03, 2003 | 19.77 | 19.77 | 19.77 | 19.70 | 34,111 | +0.35(+1.81%) |
Oct 02, 2003 | 19.37 | 19.46 | 19.34 | 19.35 | 64,382 | +0.17(+0.90%) |