Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.91 | 23.21 | 22.89 | 23.18 | 10,557,696 | +0.17(+0.72%) |
Dec 30, 2003 | 23.02 | 23.06 | 22.94 | 23.01 | 8,929,137 | -0.16(-0.68%) |
Dec 29, 2003 | 22.89 | 23.21 | 22.87 | 23.17 | 13,019,554 | +0.32(+1.40%) |
Dec 26, 2003 | 22.81 | 22.91 | 22.79 | 22.85 | 3,499,430 | +0.07(+0.32%) |
Dec 24, 2003 | 23.03 | 23.04 | 22.77 | 22.78 | 5,797,869 | -0.23(-1.00%) |
Dec 23, 2003 | 23.13 | 23.25 | 22.88 | 23.01 | 12,820,445 | -0.24(-1.03%) |
Dec 22, 2003 | 23.30 | 23.37 | 23.01 | 23.25 | 13,272,197 | -0.14(-0.62%) |
Dec 19, 2003 | 23.29 | 23.44 | 23.20 | 23.39 | 21,471,816 | +0.19(+0.83%) |
Dec 18, 2003 | 23.00 | 23.25 | 22.98 | 23.20 | 18,454,426 | +0.15(+0.67%) |
Dec 17, 2003 | 23.02 | 23.10 | 22.92 | 23.05 | 16,384,211 | -0.04(-0.18%) |
Dec 16, 2003 | 22.41 | 23.13 | 22.41 | 23.09 | 24,528,888 | +0.36(+1.59%) |
Dec 15, 2003 | 22.72 | 23.07 | 22.69 | 22.73 | 17,444,794 | +0.09(+0.39%) |
Dec 12, 2003 | 22.62 | 22.71 | 22.51 | 22.64 | 9,605,355 | +0.03(+0.11%) |
Dec 11, 2003 | 22.39 | 22.71 | 22.37 | 22.61 | 14,868,589 | +0.33(+1.49%) |
Dec 10, 2003 | 22.04 | 22.47 | 22.04 | 22.28 | 13,696,242 | +0.24(+1.10%) |
Dec 09, 2003 | 22.19 | 22.32 | 21.94 | 22.04 | 16,451,598 | -0.30(-1.33%) |
Dec 08, 2003 | 21.90 | 22.58 | 21.84 | 22.33 | 23,545,552 | +0.43(+1.98%) |
Dec 05, 2003 | 21.95 | 22.01 | 21.81 | 21.90 | 10,838,045 | -0.08(-0.35%) |
Dec 04, 2003 | 21.93 | 22.04 | 21.86 | 21.98 | 12,168,176 | +0.06(+0.27%) |
Dec 03, 2003 | 22.10 | 22.17 | 21.81 | 21.92 | 15,186,271 | -0.21(-0.96%) |
Dec 02, 2003 | 22.24 | 22.33 | 22.13 | 22.13 | 16,118,185 | -0.17(-0.74%) |
Dec 01, 2003 | 22.19 | 22.30 | 22.08 | 22.30 | 13,609,132 | +0.15(+0.67%) |
Nov 28, 2003 | 21.98 | 22.15 | 21.94 | 22.15 | 7,700,673 | +0.04(+0.19%) |
Nov 26, 2003 | 21.78 | 22.15 | 21.72 | 22.10 | 11,570,380 | +0.46(+2.13%) |
Nov 25, 2003 | 21.64 | 21.74 | 21.57 | 21.64 | 8,955,904 | +0.10(+0.45%) |
Nov 24, 2003 | 21.47 | 21.68 | 21.45 | 21.55 | 10,527,642 | +0.21(+1.00%) |
Nov 21, 2003 | 21.32 | 21.49 | 21.29 | 21.33 | 11,529,995 | +0.03(+0.14%) |
Nov 20, 2003 | 21.23 | 21.72 | 21.18 | 21.30 | 25,955,520 | +0.01(+0.04%) |
Nov 19, 2003 | 21.19 | 21.37 | 21.17 | 21.29 | 11,171,693 | +0.06(+0.26%) |
Nov 18, 2003 | 21.35 | 21.38 | 21.20 | 21.24 | 12,662,896 | -0.20(-0.95%) |
Nov 17, 2003 | 21.45 | 21.49 | 21.12 | 21.44 | 13,578,139 | +0.00(+0.00%) |
Nov 14, 2003 | 21.36 | 21.59 | 21.36 | 21.44 | 15,647,649 | +0.08(+0.38%) |
Nov 13, 2003 | 21.32 | 21.40 | 21.21 | 21.36 | 13,344,515 | -0.04(-0.18%) |
Nov 12, 2003 | 20.74 | 21.49 | 20.74 | 21.40 | 22,442,002 | +0.66(+3.18%) |
Nov 11, 2003 | 20.92 | 20.92 | 20.66 | 20.74 | 9,497,818 | -0.17(-0.81%) |
Nov 10, 2003 | 21.09 | 21.09 | 20.63 | 20.91 | 13,591,522 | -0.17(-0.83%) |
Nov 07, 2003 | 20.59 | 21.18 | 20.53 | 21.09 | 33,000,168 | +0.94(+4.67%) |
Nov 06, 2003 | 20.01 | 20.30 | 20.01 | 20.14 | 17,153,644 | +0.14(+0.68%) |
Nov 05, 2003 | 19.79 | 20.02 | 19.79 | 20.01 | 11,729,339 | +0.19(+0.97%) |
Nov 04, 2003 | 19.77 | 19.91 | 19.77 | 19.82 | 6,547,814 | -0.01(-0.06%) |
Nov 03, 2003 | 19.87 | 20.01 | 19.80 | 19.83 | 8,422,208 | +0.03(+0.13%) |
Oct 31, 2003 | 19.86 | 19.89 | 19.70 | 19.80 | 8,493,351 | -0.06(-0.28%) |
Oct 30, 2003 | 19.89 | 19.97 | 19.78 | 19.86 | 8,400,137 | -0.03(-0.15%) |
Oct 29, 2003 | 19.66 | 20.10 | 19.66 | 19.89 | 17,652,356 | +0.23(+1.15%) |
Oct 28, 2003 | 19.30 | 19.70 | 19.30 | 19.66 | 16,138,377 | +0.37(+1.90%) |
Oct 27, 2003 | 19.42 | 19.48 | 19.23 | 19.30 | 7,272,636 | -0.12(-0.64%) |
Oct 24, 2003 | 19.30 | 19.44 | 19.17 | 19.42 | 7,458,126 | +0.05(+0.26%) |
Oct 23, 2003 | 19.25 | 19.38 | 19.25 | 19.37 | 7,900,016 | +0.08(+0.40%) |
Oct 22, 2003 | 19.36 | 19.41 | 19.23 | 19.29 | 10,103,362 | -0.06(-0.33%) |
Oct 21, 2003 | 19.37 | 19.49 | 19.29 | 19.36 | 13,073,793 | -0.01(-0.04%) |
Oct 20, 2003 | 19.17 | 19.38 | 18.82 | 19.37 | 19,838,796 | +0.29(+1.54%) |
Oct 17, 2003 | 19.15 | 19.15 | 18.96 | 19.07 | 15,314,706 | -0.07(-0.38%) |
Oct 16, 2003 | 18.95 | 19.18 | 18.95 | 19.14 | 14,351,799 | -0.09(-0.44%) |
Oct 15, 2003 | 19.12 | 19.26 | 19.11 | 19.23 | 9,319,136 | +0.06(+0.33%) |
Oct 14, 2003 | 19.01 | 19.21 | 18.97 | 19.17 | 10,403,669 | +0.04(+0.22%) |
Oct 13, 2003 | 19.19 | 19.23 | 19.06 | 19.12 | 8,879,594 | -0.06(-0.33%) |
Oct 10, 2003 | 19.27 | 19.33 | 19.16 | 19.19 | 8,333,454 | -0.08(-0.40%) |
Oct 09, 2003 | 19.25 | 19.32 | 19.19 | 19.26 | 11,577,894 | +0.12(+0.62%) |
Oct 08, 2003 | 19.25 | 19.25 | 19.10 | 19.14 | 15,144,947 | -0.08(-0.42%) |
Oct 07, 2003 | 19.18 | 19.23 | 19.05 | 19.23 | 10,470,117 | +0.05(+0.24%) |
Oct 06, 2003 | 19.05 | 19.29 | 19.00 | 19.18 | 10,735,438 | +0.14(+0.76%) |
Oct 03, 2003 | 18.91 | 19.17 | 18.91 | 19.03 | 14,573,448 | +0.17(+0.88%) |
Oct 02, 2003 | 18.91 | 18.92 | 18.77 | 18.87 | 10,208,552 | -0.03(-0.16%) |