Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.12 | 23.74 | 22.72 | 23.13 | 118,209 | -0.30(-1.30%) |
Dec 30, 2003 | 23.54 | 23.65 | 23.18 | 23.43 | 62,173 | -0.10(-0.43%) |
Dec 29, 2003 | 22.90 | 23.56 | 22.90 | 23.54 | 75,572 | +0.56(+2.45%) |
Dec 26, 2003 | 22.61 | 22.97 | 22.61 | 22.97 | 20,561 | +0.21(+0.93%) |
Dec 24, 2003 | 22.96 | 22.96 | 22.44 | 22.76 | 25,157 | -0.29(-1.25%) |
Dec 23, 2003 | 22.54 | 23.06 | 22.54 | 23.05 | 59,473 | +0.27(+1.17%) |
Dec 22, 2003 | 22.53 | 22.86 | 22.53 | 22.79 | 31,541 | +0.10(+0.45%) |
Dec 19, 2003 | 22.79 | 22.98 | 22.24 | 22.68 | 60,742 | +0.02(+0.07%) |
Dec 18, 2003 | 22.16 | 22.67 | 22.07 | 22.67 | 43,491 | -0.02(-0.07%) |
Dec 17, 2003 | 22.07 | 22.86 | 22.00 | 22.68 | 70,662 | +0.69(+3.13%) |
Dec 16, 2003 | 21.90 | 22.07 | 21.12 | 22.00 | 62,180 | +0.32(+1.48%) |
Dec 15, 2003 | 23.02 | 23.06 | 21.61 | 21.68 | 72,566 | -1.15(-5.03%) |
Dec 12, 2003 | 22.51 | 22.82 | 21.95 | 22.82 | 36,390 | +0.41(+1.85%) |
Dec 11, 2003 | 21.83 | 22.41 | 21.71 | 22.41 | 46,695 | +0.64(+2.94%) |
Dec 10, 2003 | 22.19 | 22.60 | 21.77 | 21.77 | 27,066 | -0.43(-1.94%) |
Dec 09, 2003 | 22.43 | 22.57 | 22.15 | 22.20 | 53,195 | -0.13(-0.59%) |
Dec 08, 2003 | 22.36 | 22.39 | 21.86 | 22.33 | 47,306 | +0.00(+0.00%) |
Dec 05, 2003 | 22.46 | 22.31 | 22.07 | 22.33 | 27,333 | -0.13(-0.56%) |
Dec 04, 2003 | 22.46 | 22.46 | 21.74 | 22.46 | 58,527 | +0.13(+0.56%) |
Dec 03, 2003 | 22.47 | 22.71 | 22.11 | 22.33 | 85,531 | -0.19(-0.84%) |
Dec 02, 2003 | 22.29 | 22.94 | 22.29 | 22.52 | 56,815 | -0.33(-1.44%) |
Dec 01, 2003 | 22.32 | 22.89 | 22.32 | 22.85 | 81,345 | +0.59(+2.67%) |
Nov 28, 2003 | 22.65 | 22.67 | 22.25 | 22.25 | 18,925 | -0.38(-1.69%) |
Nov 26, 2003 | 22.84 | 23.03 | 22.16 | 22.64 | 32,911 | -0.02(-0.10%) |
Nov 25, 2003 | 22.74 | 23.00 | 22.27 | 22.66 | 59,379 | -0.04(-0.17%) |
Nov 24, 2003 | 22.51 | 22.71 | 22.12 | 22.70 | 80,634 | +0.36(+1.61%) |
Nov 21, 2003 | 22.08 | 22.63 | 22.04 | 22.34 | 587,716 | +0.26(+1.17%) |
Nov 20, 2003 | 22.32 | 22.32 | 21.90 | 22.08 | 74,373 | -0.14(-0.63%) |
Nov 19, 2003 | 21.79 | 22.32 | 21.61 | 22.22 | 61,931 | +0.30(+1.39%) |
Nov 18, 2003 | 22.24 | 22.36 | 21.71 | 21.92 | 46,825 | -0.44(-1.99%) |
Nov 17, 2003 | 22.09 | 22.57 | 21.58 | 22.36 | 60,647 | +0.18(+0.81%) |
Nov 14, 2003 | 22.67 | 22.67 | 22.14 | 22.18 | 72,192 | -0.33(-1.46%) |
Nov 13, 2003 | 22.28 | 22.67 | 22.11 | 22.51 | 51,765 | +0.12(+0.52%) |
Nov 12, 2003 | 22.38 | 22.39 | 22.06 | 22.39 | 80,926 | +0.17(+0.77%) |
Nov 11, 2003 | 22.57 | 22.57 | 22.04 | 22.22 | 27,147 | -0.26(-1.15%) |
Nov 10, 2003 | 22.63 | 22.64 | 22.27 | 22.48 | 140,293 | -0.13(-0.58%) |
Nov 07, 2003 | 22.64 | 22.67 | 22.46 | 22.61 | 70,399 | -0.04(-0.17%) |
Nov 06, 2003 | 22.65 | 22.67 | 22.32 | 22.65 | 57,781 | +0.01(+0.03%) |
Nov 05, 2003 | 22.64 | 22.66 | 22.12 | 22.64 | 81,966 | +0.15(+0.66%) |
Nov 04, 2003 | 22.46 | 22.66 | 22.03 | 22.50 | 124,475 | +0.05(+0.24%) |
Nov 03, 2003 | 21.40 | 22.36 | 20.86 | 22.44 | 78,867 | +1.34(+6.37%) |
Oct 31, 2003 | 21.80 | 21.86 | 21.10 | 21.10 | 69,976 | -0.52(-2.42%) |
Oct 30, 2003 | 22.21 | 22.28 | 21.50 | 21.62 | 41,801 | -0.59(-2.64%) |
Oct 29, 2003 | 21.66 | 22.21 | 21.19 | 22.21 | 44,648 | +0.69(+3.20%) |
Oct 28, 2003 | 21.26 | 21.52 | 20.96 | 21.52 | 57,441 | +0.30(+1.40%) |
Oct 27, 2003 | 20.34 | 21.26 | 20.34 | 21.22 | 46,183 | +0.64(+3.11%) |
Oct 24, 2003 | 20.98 | 20.98 | 20.32 | 20.58 | 45,160 | -0.32(-1.53%) |
Oct 23, 2003 | 20.84 | 20.91 | 20.32 | 20.90 | 75,607 | +0.28(+1.36%) |
Oct 22, 2003 | 21.41 | 21.46 | 20.62 | 20.62 | 64,861 | -0.59(-2.76%) |
Oct 21, 2003 | 21.53 | 21.53 | 21.14 | 21.21 | 42,881 | -0.20(-0.95%) |
Oct 20, 2003 | 21.32 | 21.63 | 20.97 | 21.41 | 56,810 | +0.06(+0.29%) |
Oct 17, 2003 | 21.46 | 21.76 | 21.35 | 21.35 | 48,488 | -0.23(-1.05%) |
Oct 16, 2003 | 21.53 | 21.81 | 21.44 | 21.57 | 61,639 | +0.05(+0.22%) |
Oct 15, 2003 | 21.96 | 21.96 | 21.43 | 21.53 | 87,240 | -0.20(-0.94%) |
Oct 14, 2003 | 21.73 | 22.00 | 21.61 | 21.73 | 70,823 | -0.12(-0.54%) |
Oct 13, 2003 | 21.43 | 21.93 | 21.43 | 21.85 | 43,665 | +0.13(+0.61%) |
Oct 10, 2003 | 21.77 | 21.91 | 21.50 | 21.71 | 48,978 | -0.14(-0.64%) |
Oct 09, 2003 | 22.06 | 22.24 | 21.52 | 21.86 | 76,535 | -0.20(-0.89%) |
Oct 08, 2003 | 22.26 | 22.28 | 21.92 | 22.05 | 50,166 | -0.22(-0.98%) |
Oct 07, 2003 | 21.86 | 22.29 | 21.86 | 22.27 | 89,681 | +0.07(+0.32%) |
Oct 06, 2003 | 22.19 | 22.20 | 21.76 | 22.20 | 47,510 | +0.12(+0.53%) |
Oct 03, 2003 | 22.02 | 22.18 | 21.71 | 22.08 | 63,555 | +0.02(+0.11%) |
Oct 02, 2003 | 21.46 | 22.07 | 21.46 | 22.06 | 53,597 | +0.32(+1.47%) |