Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.97 | 23.06 | 22.92 | 22.99 | 198,607 | +0.05(+0.22%) |
Dec 30, 2003 | 23.04 | 23.10 | 22.90 | 22.94 | 157,509 | -0.02(-0.11%) |
Dec 29, 2003 | 22.63 | 22.97 | 22.63 | 22.97 | 185,852 | +0.39(+1.73%) |
Dec 26, 2003 | 22.64 | 22.67 | 22.49 | 22.58 | 57,699 | -0.08(-0.37%) |
Dec 24, 2003 | 22.55 | 22.71 | 22.55 | 22.66 | 64,582 | +0.11(+0.50%) |
Dec 23, 2003 | 22.59 | 22.63 | 22.24 | 22.55 | 248,006 | +0.02(+0.11%) |
Dec 22, 2003 | 22.77 | 22.84 | 22.22 | 22.52 | 411,993 | -0.32(-1.41%) |
Dec 19, 2003 | 22.70 | 22.87 | 22.70 | 22.84 | 140,098 | +0.16(+0.72%) |
Dec 18, 2003 | 22.33 | 22.68 | 22.22 | 22.68 | 256,509 | +0.40(+1.80%) |
Dec 17, 2003 | 22.60 | 22.60 | 22.20 | 22.28 | 319,067 | -0.24(-1.05%) |
Dec 16, 2003 | 22.65 | 22.65 | 22.39 | 22.52 | 117,220 | -0.13(-0.57%) |
Dec 15, 2003 | 22.62 | 22.77 | 22.62 | 22.65 | 298,012 | +0.03(+0.13%) |
Dec 12, 2003 | 22.73 | 22.73 | 22.32 | 22.62 | 303,073 | -0.07(-0.30%) |
Dec 11, 2003 | 22.62 | 22.78 | 22.52 | 22.69 | 171,883 | -0.04(-0.17%) |
Dec 10, 2003 | 22.86 | 22.89 | 22.57 | 22.73 | 212,171 | -0.12(-0.52%) |
Dec 09, 2003 | 23.26 | 23.29 | 22.82 | 22.84 | 195,165 | -0.42(-1.80%) |
Dec 08, 2003 | 23.52 | 23.60 | 23.25 | 23.26 | 196,177 | -0.32(-1.34%) |
Dec 05, 2003 | 23.45 | 23.59 | 23.36 | 23.58 | 151,435 | +0.12(+0.53%) |
Dec 04, 2003 | 23.41 | 23.62 | 23.40 | 23.46 | 159,128 | +0.07(+0.30%) |
Dec 03, 2003 | 23.71 | 23.71 | 23.39 | 23.39 | 145,766 | -0.28(-1.17%) |
Dec 02, 2003 | 23.43 | 23.70 | 23.32 | 23.66 | 217,638 | +0.33(+1.42%) |
Dec 01, 2003 | 23.41 | 23.42 | 23.29 | 23.33 | 438,515 | -0.17(-0.71%) |
Nov 28, 2003 | 23.46 | 23.54 | 23.46 | 23.50 | 61,546 | +0.09(+0.38%) |
Nov 26, 2003 | 23.36 | 23.45 | 23.35 | 23.41 | 221,282 | +0.10(+0.44%) |
Nov 25, 2003 | 23.40 | 23.42 | 23.38 | 23.31 | 190,711 | -0.07(-0.30%) |
Nov 24, 2003 | 23.17 | 23.44 | 23.17 | 23.38 | 380,613 | +0.27(+1.18%) |
Nov 21, 2003 | 23.13 | 23.18 | 23.08 | 23.11 | 193,343 | -0.03(-0.15%) |
Nov 20, 2003 | 23.29 | 23.29 | 23.07 | 23.14 | 244,362 | -0.19(-0.80%) |
Nov 19, 2003 | 23.41 | 23.43 | 23.21 | 23.33 | 185,650 | -0.07(-0.30%) |
Nov 18, 2003 | 23.71 | 23.71 | 23.39 | 23.40 | 127,343 | -0.31(-1.31%) |
Nov 17, 2003 | 23.49 | 23.71 | 23.49 | 23.71 | 162,165 | +0.02(+0.08%) |
Nov 14, 2003 | 23.89 | 24.06 | 23.79 | 23.69 | 119,245 | -0.19(-0.81%) |
Nov 13, 2003 | 23.86 | 23.92 | 23.65 | 23.88 | 287,282 | +0.05(+0.21%) |
Nov 12, 2003 | 23.78 | 23.90 | 23.70 | 23.83 | 496,417 | +0.00(+0.02%) |
Nov 11, 2003 | 23.64 | 23.83 | 23.64 | 23.83 | 210,147 | +0.20(+0.84%) |
Nov 10, 2003 | 24.06 | 24.07 | 23.63 | 23.63 | 214,398 | -0.37(-1.52%) |
Nov 07, 2003 | 24.05 | 24.06 | 23.93 | 24.00 | 300,239 | +0.16(+0.68%) |
Nov 06, 2003 | 23.94 | 23.94 | 23.72 | 23.83 | 545,006 | -0.06(-0.25%) |
Nov 05, 2003 | 23.88 | 23.94 | 23.36 | 23.89 | 399,644 | +0.06(+0.25%) |
Nov 04, 2003 | 23.88 | 23.97 | 23.79 | 23.83 | 295,987 | -0.03(-0.12%) |
Nov 03, 2003 | 23.81 | 24.77 | 23.56 | 23.86 | 1,193,466 | +0.39(+1.64%) |
Oct 31, 2003 | 23.48 | 23.71 | 23.45 | 23.48 | 394,380 | +0.03(+0.13%) |
Oct 30, 2003 | 23.69 | 23.69 | 23.40 | 23.45 | 215,411 | -0.15(-0.63%) |
Oct 29, 2003 | 23.22 | 23.76 | 23.22 | 23.60 | 170,466 | +0.34(+1.44%) |
Oct 28, 2003 | 22.84 | 23.20 | 22.80 | 23.26 | 250,030 | +0.36(+1.55%) |
Oct 27, 2003 | 22.54 | 22.95 | 22.52 | 22.90 | 191,521 | +0.41(+1.84%) |
Oct 24, 2003 | 22.72 | 22.72 | 22.43 | 22.49 | 98,797 | -0.23(-1.02%) |
Oct 23, 2003 | 22.78 | 22.78 | 22.68 | 22.72 | 130,582 | -0.05(-0.22%) |
Oct 22, 2003 | 23.02 | 23.02 | 22.75 | 22.77 | 59,723 | -0.29(-1.26%) |
Oct 21, 2003 | 22.87 | 23.08 | 22.86 | 23.06 | 90,901 | +0.18(+0.78%) |
Oct 20, 2003 | 22.90 | 22.90 | 22.79 | 22.88 | 176,944 | -0.11(-0.47%) |
Oct 17, 2003 | 23.20 | 23.20 | 22.82 | 22.99 | 119,042 | -0.22(-0.94%) |
Oct 16, 2003 | 22.82 | 23.35 | 22.80 | 23.21 | 314,006 | +0.40(+1.73%) |
Oct 15, 2003 | 22.82 | 22.83 | 22.72 | 22.82 | 180,386 | +0.05(+0.22%) |
Oct 14, 2003 | 22.57 | 22.84 | 22.57 | 22.77 | 103,049 | +0.17(+0.77%) |
Oct 13, 2003 | 22.49 | 22.63 | 22.45 | 22.59 | 109,325 | +0.11(+0.48%) |
Oct 10, 2003 | 22.56 | 22.59 | 22.42 | 22.48 | 130,582 | -0.14(-0.63%) |
Oct 09, 2003 | 22.47 | 22.67 | 22.41 | 22.63 | 163,582 | +0.13(+0.59%) |
Oct 08, 2003 | 22.50 | 22.50 | 22.50 | 22.49 | 55,877 | -0.03(-0.15%) |
Oct 07, 2003 | 22.60 | 22.60 | 22.52 | 22.53 | 95,355 | -0.09(-0.41%) |
Oct 06, 2003 | 22.52 | 22.62 | 22.47 | 22.62 | 85,435 | +0.07(+0.33%) |
Oct 03, 2003 | 22.33 | 22.67 | 22.33 | 22.55 | 119,852 | +0.36(+1.62%) |
Oct 02, 2003 | 22.17 | 22.20 | 22.15 | 22.19 | 129,975 | -0.10(-0.44%) |