Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.61 | 23.72 | 23.39 | 23.53 | 1,122,971 | -0.01(-0.04%) |
Dec 30, 2003 | 23.56 | 23.63 | 23.45 | 23.54 | 1,278,332 | +0.03(+0.13%) |
Dec 29, 2003 | 23.51 | 23.58 | 23.42 | 23.51 | 1,127,106 | +0.02(+0.06%) |
Dec 26, 2003 | 23.53 | 23.54 | 23.48 | 23.50 | 438,909 | -0.03(-0.13%) |
Dec 24, 2003 | 23.51 | 23.53 | 23.47 | 23.53 | 577,730 | +0.02(+0.06%) |
Dec 23, 2003 | 23.61 | 23.61 | 23.47 | 23.51 | 1,453,581 | -0.10(-0.43%) |
Dec 22, 2003 | 23.68 | 23.68 | 23.56 | 23.61 | 1,632,965 | -0.10(-0.41%) |
Dec 19, 2003 | 23.67 | 23.69 | 23.64 | 23.71 | 1,121,593 | +0.02(+0.09%) |
Dec 18, 2003 | 23.77 | 23.79 | 23.65 | 23.69 | 1,210,792 | -0.11(-0.45%) |
Dec 17, 2003 | 23.79 | 23.84 | 23.67 | 23.80 | 1,795,021 | -0.07(-0.30%) |
Dec 16, 2003 | 23.76 | 23.87 | 23.64 | 23.87 | 889,043 | +0.24(+1.01%) |
Dec 15, 2003 | 23.86 | 23.87 | 23.63 | 23.63 | 1,216,700 | -0.24(-1.00%) |
Dec 12, 2003 | 23.85 | 23.87 | 23.82 | 23.87 | 627,351 | +0.01(+0.04%) |
Dec 11, 2003 | 23.82 | 23.87 | 23.76 | 23.86 | 780,743 | +0.04(+0.17%) |
Dec 10, 2003 | 23.88 | 23.88 | 23.69 | 23.82 | 792,952 | -0.05(-0.21%) |
Dec 09, 2003 | 23.91 | 23.91 | 23.81 | 23.87 | 1,021,760 | +0.00(+0.00%) |
Dec 08, 2003 | 24.15 | 24.15 | 23.85 | 23.87 | 2,985,139 | -0.35(-1.43%) |
Dec 05, 2003 | 24.17 | 24.33 | 24.13 | 24.21 | 592,302 | -0.02(-0.06%) |
Dec 04, 2003 | 24.33 | 24.33 | 24.15 | 24.23 | 1,086,740 | -0.11(-0.46%) |
Dec 03, 2003 | 24.13 | 24.35 | 24.09 | 24.34 | 845,526 | +0.25(+1.03%) |
Dec 02, 2003 | 24.11 | 24.25 | 24.06 | 24.09 | 1,713,698 | -0.21(-0.86%) |
Dec 01, 2003 | 24.15 | 24.65 | 24.15 | 24.30 | 1,473,272 | +0.20(+0.84%) |
Nov 28, 2003 | 24.09 | 24.25 | 24.04 | 24.10 | 302,452 | +0.01(+0.04%) |
Nov 26, 2003 | 23.85 | 24.09 | 23.83 | 24.09 | 661,810 | +0.32(+1.35%) |
Nov 25, 2003 | 23.46 | 23.80 | 23.46 | 23.77 | 1,015,656 | +0.31(+1.32%) |
Nov 24, 2003 | 23.44 | 23.62 | 23.30 | 23.46 | 1,024,320 | +0.13(+0.54%) |
Nov 21, 2003 | 23.72 | 23.77 | 23.24 | 23.33 | 1,406,126 | -0.37(-1.56%) |
Nov 20, 2003 | 23.77 | 23.84 | 23.52 | 23.70 | 1,225,167 | -0.09(-0.38%) |
Nov 19, 2003 | 23.96 | 24.00 | 23.79 | 23.79 | 1,230,286 | -0.12(-0.49%) |
Nov 18, 2003 | 24.07 | 24.11 | 23.87 | 23.91 | 1,101,311 | -0.14(-0.57%) |
Nov 17, 2003 | 23.95 | 24.12 | 23.82 | 24.05 | 992,224 | -0.09(-0.38%) |
Nov 14, 2003 | 24.09 | 24.68 | 23.97 | 24.14 | 1,026,289 | +0.17(+0.72%) |
Nov 13, 2003 | 23.82 | 24.22 | 23.61 | 23.97 | 685,439 | +0.17(+0.73%) |
Nov 12, 2003 | 23.57 | 23.84 | 23.46 | 23.79 | 1,344,494 | +0.01(+0.02%) |
Nov 11, 2003 | 23.97 | 23.97 | 23.74 | 23.79 | 645,073 | -0.18(-0.76%) |
Nov 10, 2003 | 24.12 | 24.14 | 23.94 | 23.97 | 997,343 | -0.09(-0.38%) |
Nov 07, 2003 | 24.05 | 24.22 | 24.00 | 24.06 | 1,253,915 | +0.08(+0.34%) |
Nov 06, 2003 | 23.50 | 23.99 | 23.47 | 23.98 | 1,827,511 | +0.47(+1.99%) |
Nov 05, 2003 | 23.16 | 23.51 | 22.93 | 23.51 | 1,462,048 | +0.23(+0.98%) |
Nov 04, 2003 | 23.16 | 23.28 | 22.93 | 23.28 | 1,818,650 | +0.12(+0.53%) |
Nov 03, 2003 | 22.89 | 23.16 | 22.89 | 23.16 | 1,027,787 | +0.27(+1.18%) |
Oct 31, 2003 | 23.16 | 23.23 | 22.80 | 22.89 | 1,207,248 | -0.29(-1.25%) |
Oct 30, 2003 | 23.08 | 23.19 | 23.01 | 23.18 | 2,444,033 | +0.20(+0.88%) |
Oct 29, 2003 | 22.67 | 23.16 | 22.67 | 22.98 | 1,273,213 | +0.31(+1.39%) |
Oct 28, 2003 | 22.90 | 22.93 | 22.40 | 22.67 | 1,426,605 | -0.14(-0.62%) |
Oct 27, 2003 | 22.50 | 23.15 | 22.49 | 22.81 | 1,973,224 | +0.38(+1.68%) |
Oct 24, 2003 | 22.45 | 22.49 | 22.27 | 22.43 | 1,667,818 | +0.04(+0.16%) |
Oct 23, 2003 | 22.47 | 22.47 | 22.22 | 22.40 | 1,078,273 | -0.10(-0.43%) |
Oct 22, 2003 | 22.57 | 22.61 | 22.35 | 22.49 | 1,238,950 | -0.10(-0.43%) |
Oct 21, 2003 | 22.76 | 22.85 | 22.57 | 22.59 | 1,104,265 | -0.20(-0.89%) |
Oct 20, 2003 | 22.92 | 22.98 | 22.74 | 22.79 | 755,145 | -0.08(-0.35%) |
Oct 17, 2003 | 23.11 | 23.18 | 22.82 | 22.87 | 1,089,497 | -0.11(-0.46%) |
Oct 16, 2003 | 22.81 | 22.97 | 22.73 | 22.98 | 1,185,194 | +0.15(+0.65%) |
Oct 15, 2003 | 22.83 | 22.88 | 22.75 | 22.83 | 2,145,913 | -0.10(-0.42%) |
Oct 14, 2003 | 22.98 | 22.98 | 22.85 | 22.93 | 971,351 | -0.15(-0.64%) |
Oct 13, 2003 | 23.01 | 23.12 | 22.96 | 23.08 | 556,661 | +0.06(+0.27%) |
Oct 10, 2003 | 23.19 | 23.24 | 22.98 | 23.02 | 771,095 | -0.18(-0.77%) |
Oct 09, 2003 | 23.06 | 23.31 | 23.01 | 23.19 | 1,263,170 | +0.20(+0.86%) |
Oct 08, 2003 | 22.96 | 23.13 | 22.83 | 23.00 | 1,528,210 | +0.04(+0.15%) |
Oct 07, 2003 | 23.28 | 23.21 | 22.93 | 22.96 | 1,478,785 | -0.32(-1.40%) |
Oct 06, 2003 | 22.91 | 23.23 | 22.91 | 23.28 | 1,123,168 | +0.28(+1.24%) |
Oct 03, 2003 | 22.78 | 23.13 | 22.78 | 23.00 | 1,251,356 | +0.30(+1.32%) |
Oct 02, 2003 | 22.37 | 22.70 | 22.53 | 22.70 | 1,567,001 | +0.33(+1.48%) |