Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.03 | 23.22 | 22.90 | 23.13 | 1,566,553 | +0.11(+0.47%) |
Dec 30, 2003 | 23.27 | 23.23 | 22.99 | 23.03 | 1,851,841 | -0.25(-1.06%) |
Dec 29, 2003 | 23.21 | 23.29 | 23.03 | 23.27 | 1,644,335 | +0.16(+0.70%) |
Dec 26, 2003 | 23.06 | 23.16 | 23.02 | 23.11 | 628,231 | +0.05(+0.20%) |
Dec 24, 2003 | 22.97 | 23.06 | 22.91 | 23.06 | 798,729 | +0.09(+0.40%) |
Dec 23, 2003 | 22.88 | 23.00 | 22.80 | 22.97 | 1,853,789 | +0.14(+0.61%) |
Dec 22, 2003 | 22.76 | 22.89 | 22.76 | 22.83 | 1,540,582 | -0.15(-0.64%) |
Dec 19, 2003 | 23.03 | 23.06 | 22.76 | 22.98 | 2,435,403 | +0.06(+0.27%) |
Dec 18, 2003 | 22.89 | 22.93 | 22.61 | 22.92 | 2,635,378 | +0.19(+0.85%) |
Dec 17, 2003 | 22.46 | 22.75 | 22.18 | 22.73 | 3,147,650 | +0.45(+2.04%) |
Dec 16, 2003 | 22.06 | 22.33 | 22.06 | 22.27 | 1,999,225 | +0.21(+0.94%) |
Dec 15, 2003 | 22.46 | 22.46 | 22.08 | 22.06 | 1,708,353 | -0.31(-1.38%) |
Dec 12, 2003 | 22.21 | 22.55 | 22.04 | 22.37 | 2,531,884 | +0.22(+0.97%) |
Dec 11, 2003 | 22.04 | 22.19 | 21.91 | 22.16 | 1,316,065 | +0.18(+0.81%) |
Dec 10, 2003 | 21.86 | 22.02 | 21.77 | 21.98 | 1,313,728 | +0.14(+0.63%) |
Dec 09, 2003 | 22.05 | 22.18 | 21.82 | 21.84 | 1,499,548 | -0.28(-1.29%) |
Dec 08, 2003 | 21.82 | 22.18 | 21.82 | 22.12 | 1,312,300 | +0.33(+1.52%) |
Dec 05, 2003 | 22.12 | 22.12 | 21.76 | 21.79 | 1,052,463 | -0.33(-1.50%) |
Dec 04, 2003 | 21.74 | 22.18 | 21.89 | 22.12 | 3,326,588 | +0.39(+1.77%) |
Dec 03, 2003 | 21.56 | 21.87 | 21.55 | 21.74 | 2,443,973 | +0.26(+1.22%) |
Dec 02, 2003 | 21.25 | 21.59 | 21.25 | 21.48 | 2,566,685 | +0.21(+0.98%) |
Dec 01, 2003 | 21.27 | 21.45 | 21.12 | 21.27 | 2,102,588 | -0.07(-0.32%) |
Nov 28, 2003 | 21.41 | 21.49 | 21.29 | 21.34 | 558,370 | -0.12(-0.54%) |
Nov 26, 2003 | 21.33 | 21.46 | 21.21 | 21.45 | 1,365,410 | +0.08(+0.40%) |
Nov 25, 2003 | 21.28 | 21.49 | 21.14 | 21.37 | 2,366,970 | -0.01(-0.04%) |
Nov 24, 2003 | 21.04 | 21.38 | 20.92 | 21.38 | 2,108,042 | +0.35(+1.68%) |
Nov 21, 2003 | 21.09 | 21.09 | 20.99 | 21.02 | 2,162,970 | +0.05(+0.22%) |
Nov 20, 2003 | 20.89 | 21.12 | 20.89 | 20.98 | 2,245,817 | -0.17(-0.80%) |
Nov 19, 2003 | 20.87 | 21.23 | 20.78 | 21.15 | 3,423,459 | +0.34(+1.63%) |
Nov 18, 2003 | 21.02 | 21.02 | 20.72 | 20.81 | 2,303,991 | -0.25(-1.17%) |
Nov 17, 2003 | 21.07 | 21.34 | 20.95 | 21.05 | 2,819,250 | -0.28(-1.34%) |
Nov 14, 2003 | 21.50 | 21.58 | 21.15 | 21.34 | 3,086,359 | -0.26(-1.21%) |
Nov 13, 2003 | 20.96 | 21.66 | 20.96 | 21.60 | 6,119,349 | +0.66(+3.16%) |
Nov 12, 2003 | 20.47 | 20.86 | 20.02 | 20.94 | 2,926,509 | +0.48(+2.33%) |
Nov 11, 2003 | 20.48 | 20.58 | 20.41 | 20.46 | 1,962,476 | -0.06(-0.30%) |
Nov 10, 2003 | 20.77 | 20.77 | 20.45 | 20.52 | 2,586,942 | -0.25(-1.19%) |
Nov 07, 2003 | 20.77 | 20.98 | 20.76 | 20.77 | 2,858,076 | +0.05(+0.22%) |
Nov 06, 2003 | 20.63 | 20.78 | 20.51 | 20.72 | 2,393,201 | -0.08(-0.37%) |
Nov 05, 2003 | 20.64 | 20.88 | 20.62 | 20.80 | 3,471,764 | +0.12(+0.60%) |
Nov 04, 2003 | 20.64 | 20.65 | 20.62 | 20.68 | 3,063,316 | -0.12(-0.59%) |
Nov 03, 2003 | 20.58 | 20.80 | 20.57 | 20.80 | 3,074,697 | +0.41(+2.00%) |
Oct 31, 2003 | 20.52 | 20.54 | 20.18 | 20.39 | 3,661,351 | +0.03(+0.15%) |
Oct 30, 2003 | 20.68 | 20.68 | 20.32 | 20.36 | 2,997,020 | -0.15(-0.75%) |
Oct 29, 2003 | 20.18 | 20.52 | 20.02 | 20.52 | 3,749,261 | +0.42(+2.07%) |
Oct 28, 2003 | 20.04 | 20.23 | 19.97 | 20.10 | 3,214,524 | +0.06(+0.31%) |
Oct 27, 2003 | 19.95 | 20.33 | 19.89 | 20.04 | 6,454,371 | +0.02(+0.08%) |
Oct 24, 2003 | 20.25 | 20.32 | 19.78 | 20.02 | 7,059,359 | -0.55(-2.66%) |
Oct 23, 2003 | 19.68 | 20.75 | 19.60 | 20.57 | 12,405,040 | -0.72(-3.40%) |
Oct 22, 2003 | 21.52 | 21.52 | 21.17 | 21.29 | 2,072,332 | -0.30(-1.39%) |
Oct 21, 2003 | 21.73 | 21.79 | 21.56 | 21.59 | 1,996,108 | -0.08(-0.39%) |
Oct 20, 2003 | 21.71 | 21.82 | 21.52 | 21.68 | 2,232,182 | +0.12(+0.54%) |
Oct 17, 2003 | 21.74 | 21.89 | 21.54 | 21.56 | 2,547,856 | -0.13(-0.60%) |
Oct 16, 2003 | 21.79 | 21.83 | 21.56 | 21.69 | 1,651,088 | +0.05(+0.25%) |
Oct 15, 2003 | 21.90 | 21.90 | 21.52 | 21.64 | 2,769,776 | -0.17(-0.78%) |
Oct 14, 2003 | 21.42 | 21.85 | 21.42 | 21.81 | 3,016,628 | +0.48(+2.24%) |
Oct 13, 2003 | 21.34 | 21.41 | 21.17 | 21.33 | 3,171,673 | +0.12(+0.54%) |
Oct 10, 2003 | 21.23 | 21.39 | 21.17 | 21.22 | 3,208,681 | +0.02(+0.07%) |
Oct 09, 2003 | 21.25 | 21.45 | 21.19 | 21.20 | 2,274,644 | +0.01(+0.04%) |
Oct 08, 2003 | 21.38 | 21.51 | 21.16 | 21.19 | 3,648,755 | -0.18(-0.86%) |
Oct 07, 2003 | 21.57 | 21.59 | 21.35 | 21.38 | 2,583,176 | -0.23(-1.07%) |
Oct 06, 2003 | 21.53 | 21.67 | 21.49 | 21.61 | 1,452,412 | +0.08(+0.36%) |
Oct 03, 2003 | 21.81 | 22.08 | 21.53 | 21.53 | 2,456,569 | -0.09(-0.43%) |
Oct 02, 2003 | 21.69 | 22.29 | 21.44 | 21.62 | 2,421,119 | -0.33(-1.51%) |