Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.11 | 24.28 | 23.77 | 24.08 | 456,600 | -0.02(-0.07%) |
Dec 30, 2003 | 24.17 | 24.42 | 23.80 | 24.10 | 310,337 | -0.06(-0.24%) |
Dec 29, 2003 | 23.61 | 24.28 | 23.46 | 24.16 | 497,814 | +0.91(+3.89%) |
Dec 26, 2003 | 22.84 | 23.39 | 22.84 | 23.25 | 162,509 | +0.42(+1.82%) |
Dec 24, 2003 | 22.76 | 23.22 | 22.29 | 22.84 | 264,417 | -0.06(-0.25%) |
Dec 23, 2003 | 22.30 | 22.91 | 22.25 | 22.90 | 348,543 | +0.57(+2.57%) |
Dec 22, 2003 | 21.68 | 22.36 | 21.63 | 22.32 | 386,572 | +0.38(+1.74%) |
Dec 19, 2003 | 21.92 | 22.36 | 21.33 | 21.94 | 750,353 | +0.81(+3.85%) |
Dec 18, 2003 | 20.35 | 21.14 | 20.20 | 21.13 | 551,509 | +0.96(+4.78%) |
Dec 17, 2003 | 19.56 | 20.33 | 19.14 | 20.16 | 554,658 | +0.42(+2.10%) |
Dec 16, 2003 | 19.68 | 19.85 | 19.13 | 19.75 | 225,817 | +0.06(+0.30%) |
Dec 15, 2003 | 21.80 | 22.08 | 19.69 | 19.69 | 325,486 | -1.52(-7.17%) |
Dec 12, 2003 | 20.41 | 21.26 | 20.24 | 21.21 | 312,968 | +0.84(+4.12%) |
Dec 11, 2003 | 19.69 | 20.65 | 19.67 | 20.37 | 450,700 | +0.71(+3.63%) |
Dec 10, 2003 | 19.98 | 20.41 | 19.52 | 19.66 | 431,971 | -0.51(-2.51%) |
Dec 09, 2003 | 21.08 | 21.26 | 20.03 | 20.16 | 265,773 | -0.84(-3.99%) |
Dec 08, 2003 | 21.45 | 21.77 | 20.77 | 21.00 | 428,065 | -0.71(-3.29%) |
Dec 05, 2003 | 22.60 | 22.07 | 21.38 | 21.72 | 185,557 | -0.88(-3.90%) |
Dec 04, 2003 | 22.26 | 22.67 | 21.80 | 22.60 | 501,446 | +0.29(+1.30%) |
Dec 03, 2003 | 22.69 | 23.09 | 22.24 | 22.31 | 306,661 | -0.28(-1.25%) |
Dec 02, 2003 | 23.10 | 23.16 | 22.56 | 22.59 | 238,609 | -0.47(-2.05%) |
Dec 01, 2003 | 22.68 | 23.35 | 22.42 | 23.06 | 329,029 | +0.00(+0.00%) |
Nov 28, 2003 | 22.64 | 23.16 | 22.64 | 23.06 | 93,663 | +0.38(+1.68%) |
Nov 26, 2003 | 23.25 | 23.25 | 22.38 | 22.68 | 338,110 | -0.28(-1.23%) |
Nov 25, 2003 | 22.73 | 23.23 | 22.63 | 22.96 | 427,586 | +0.25(+1.10%) |
Nov 24, 2003 | 21.32 | 22.86 | 21.29 | 22.71 | 327,227 | +1.02(+4.71%) |
Nov 21, 2003 | 21.69 | 21.97 | 21.42 | 21.69 | 212,279 | +0.00(+0.00%) |
Nov 20, 2003 | 21.75 | 22.31 | 21.48 | 21.69 | 242,553 | -0.43(-1.95%) |
Nov 19, 2003 | 21.64 | 22.33 | 21.53 | 22.12 | 226,803 | +0.52(+2.42%) |
Nov 18, 2003 | 22.59 | 22.96 | 21.58 | 21.60 | 215,392 | -0.58(-2.62%) |
Nov 17, 2003 | 21.90 | 22.56 | 21.58 | 22.18 | 404,681 | -0.46(-2.02%) |
Nov 14, 2003 | 23.25 | 23.67 | 22.49 | 22.64 | 221,702 | -0.64(-2.75%) |
Nov 13, 2003 | 23.56 | 23.83 | 22.88 | 23.28 | 396,088 | -0.12(-0.50%) |
Nov 12, 2003 | 22.62 | 23.50 | 22.58 | 23.39 | 485,642 | +0.88(+3.91%) |
Nov 11, 2003 | 22.71 | 23.06 | 22.28 | 22.51 | 258,574 | -0.42(-1.81%) |
Nov 10, 2003 | 22.84 | 23.74 | 22.79 | 22.93 | 518,629 | -0.50(-2.13%) |
Nov 07, 2003 | 23.63 | 23.89 | 23.25 | 23.43 | 659,157 | -0.07(-0.32%) |
Nov 06, 2003 | 23.58 | 24.12 | 22.61 | 23.50 | 785,658 | +0.02(+0.07%) |
Nov 05, 2003 | 23.42 | 23.58 | 22.31 | 23.49 | 512,088 | +0.27(+1.18%) |
Nov 04, 2003 | 22.08 | 23.67 | 22.07 | 23.21 | 951,225 | +0.96(+4.33%) |
Nov 03, 2003 | 21.53 | 22.37 | 21.18 | 22.25 | 370,516 | +0.65(+3.00%) |
Oct 31, 2003 | 21.34 | 21.78 | 21.00 | 21.60 | 534,923 | +0.09(+0.42%) |
Oct 30, 2003 | 20.76 | 22.02 | 20.99 | 21.51 | 793,532 | +0.75(+3.60%) |
Oct 29, 2003 | 20.36 | 20.87 | 20.08 | 20.76 | 394,286 | +0.07(+0.36%) |
Oct 28, 2003 | 18.90 | 20.90 | 18.85 | 20.69 | 1,345,847 | +2.13(+11.50%) |
Oct 27, 2003 | 17.13 | 18.67 | 17.06 | 18.55 | 855,764 | +1.08(+6.18%) |
Oct 24, 2003 | 17.35 | 17.61 | 16.91 | 17.47 | 343,413 | -0.22(-1.22%) |
Oct 23, 2003 | 17.14 | 17.78 | 16.96 | 17.69 | 529,208 | -0.56(-3.09%) |
Oct 22, 2003 | 18.08 | 18.38 | 17.70 | 18.25 | 658,650 | -0.40(-2.14%) |
Oct 21, 2003 | 18.33 | 19.08 | 18.06 | 18.65 | 573,586 | +0.45(+2.46%) |
Oct 20, 2003 | 18.00 | 18.69 | 18.00 | 18.20 | 477,229 | -0.22(-1.17%) |
Oct 17, 2003 | 19.43 | 19.50 | 18.20 | 18.42 | 721,262 | -1.40(-7.08%) |
Oct 16, 2003 | 19.91 | 19.93 | 19.53 | 19.82 | 370,789 | -0.27(-1.32%) |
Oct 15, 2003 | 20.31 | 20.65 | 19.86 | 20.09 | 678,497 | +0.41(+2.07%) |
Oct 14, 2003 | 20.02 | 20.17 | 19.42 | 19.68 | 537,123 | -0.60(-2.95%) |
Oct 13, 2003 | 19.70 | 20.38 | 19.62 | 20.28 | 497,387 | +0.61(+3.08%) |
Oct 10, 2003 | 19.74 | 20.29 | 19.24 | 19.67 | 471,606 | -0.02(-0.13%) |
Oct 09, 2003 | 19.60 | 20.37 | 19.38 | 19.70 | 686,803 | +0.35(+1.80%) |
Oct 08, 2003 | 18.89 | 19.37 | 18.69 | 19.35 | 695,955 | -0.01(-0.04%) |
Oct 07, 2003 | 18.33 | 19.36 | 18.16 | 19.36 | 457,455 | +0.56(+2.96%) |
Oct 06, 2003 | 18.61 | 19.10 | 18.54 | 18.80 | 378,037 | -0.29(-1.52%) |
Oct 03, 2003 | 18.62 | 19.30 | 18.40 | 19.09 | 700,921 | +1.07(+5.95%) |
Oct 02, 2003 | 17.44 | 18.57 | 17.36 | 18.02 | 604,630 | -0.17(-0.96%) |