Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.33 | 23.98 | 22.46 | 23.98 | 216,596 | +0.53(+2.26%) |
Dec 30, 2003 | 24.12 | 24.18 | 23.02 | 23.45 | 207,020 | -0.85(-3.48%) |
Dec 29, 2003 | 23.10 | 24.27 | 23.10 | 24.29 | 263,186 | +1.20(+5.19%) |
Dec 26, 2003 | 23.13 | 23.14 | 22.98 | 23.10 | 56,058 | -0.04(-0.16%) |
Dec 24, 2003 | 23.37 | 23.37 | 23.03 | 23.13 | 70,369 | -0.33(-1.43%) |
Dec 23, 2003 | 22.91 | 23.57 | 22.91 | 23.47 | 203,576 | +1.10(+4.90%) |
Dec 22, 2003 | 22.07 | 22.37 | 22.07 | 22.37 | 326,992 | +0.44(+1.99%) |
Dec 19, 2003 | 21.88 | 22.31 | 21.54 | 21.93 | 316,232 | -0.08(-0.38%) |
Dec 18, 2003 | 22.04 | 22.33 | 21.51 | 22.02 | 162,366 | +0.06(+0.25%) |
Dec 17, 2003 | 21.84 | 21.96 | 21.44 | 21.96 | 112,763 | -0.19(-0.84%) |
Dec 16, 2003 | 21.89 | 22.15 | 21.20 | 22.15 | 122,232 | +0.49(+2.27%) |
Dec 15, 2003 | 22.26 | 22.60 | 21.65 | 21.65 | 167,208 | -0.88(-3.92%) |
Dec 12, 2003 | 22.15 | 22.52 | 22.12 | 22.54 | 108,782 | +0.30(+1.34%) |
Dec 11, 2003 | 21.38 | 22.24 | 20.91 | 22.24 | 114,162 | +0.94(+4.41%) |
Dec 10, 2003 | 21.42 | 21.42 | 21.15 | 21.30 | 137,618 | -0.04(-0.17%) |
Dec 09, 2003 | 22.12 | 22.12 | 21.34 | 21.34 | 84,572 | -0.90(-4.05%) |
Dec 08, 2003 | 21.57 | 22.57 | 21.57 | 22.24 | 85,541 | +0.55(+2.53%) |
Dec 05, 2003 | 21.61 | 21.83 | 21.14 | 21.69 | 54,767 | +0.00(+0.00%) |
Dec 04, 2003 | 21.89 | 21.95 | 21.44 | 21.69 | 123,846 | -0.20(-0.89%) |
Dec 03, 2003 | 22.54 | 22.59 | 21.89 | 21.89 | 117,175 | -0.79(-3.48%) |
Dec 02, 2003 | 22.41 | 22.88 | 22.41 | 22.68 | 99,528 | +0.28(+1.24%) |
Dec 01, 2003 | 22.31 | 22.65 | 22.08 | 22.40 | 91,996 | +0.23(+1.05%) |
Nov 28, 2003 | 22.21 | 22.31 | 22.17 | 22.17 | 34,539 | -0.11(-0.50%) |
Nov 26, 2003 | 22.19 | 22.57 | 21.84 | 22.28 | 104,693 | +0.08(+0.38%) |
Nov 25, 2003 | 21.92 | 22.26 | 21.71 | 22.19 | 254,686 | +0.35(+1.62%) |
Nov 24, 2003 | 21.38 | 22.03 | 21.38 | 21.84 | 89,844 | +0.58(+2.71%) |
Nov 21, 2003 | 21.28 | 21.54 | 21.10 | 21.26 | 78,009 | +0.12(+0.57%) |
Nov 20, 2003 | 21.10 | 21.24 | 20.93 | 21.14 | 247,046 | -0.13(-0.61%) |
Nov 19, 2003 | 20.77 | 21.27 | 20.68 | 21.27 | 118,573 | +0.50(+2.42%) |
Nov 18, 2003 | 20.56 | 21.15 | 20.56 | 20.77 | 161,075 | +0.21(+1.04%) |
Nov 17, 2003 | 19.94 | 20.58 | 19.89 | 20.56 | 191,095 | +0.67(+3.36%) |
Nov 14, 2003 | 20.67 | 20.71 | 19.89 | 19.89 | 99,851 | -0.78(-3.78%) |
Nov 13, 2003 | 20.71 | 20.86 | 20.58 | 20.67 | 59,286 | -0.32(-1.51%) |
Nov 12, 2003 | 20.46 | 20.99 | 20.46 | 20.99 | 93,503 | +0.44(+2.13%) |
Nov 11, 2003 | 20.41 | 20.77 | 20.33 | 20.55 | 93,826 | -0.05(-0.23%) |
Nov 10, 2003 | 20.82 | 20.89 | 20.59 | 20.59 | 141,815 | -0.25(-1.20%) |
Nov 07, 2003 | 20.97 | 20.97 | 20.74 | 20.85 | 101,250 | -0.06(-0.27%) |
Nov 06, 2003 | 20.91 | 20.99 | 20.78 | 20.90 | 82,528 | -0.01(-0.04%) |
Nov 05, 2003 | 21.00 | 21.00 | 20.29 | 20.91 | 142,568 | +0.00(+0.00%) |
Nov 04, 2003 | 20.81 | 21.27 | 20.81 | 20.91 | 198,753 | +0.50(+2.46%) |
Nov 03, 2003 | 20.35 | 20.41 | 20.26 | 20.41 | 184,854 | +0.43(+2.14%) |
Oct 31, 2003 | 19.70 | 20.09 | 19.70 | 19.98 | 130,409 | +0.18(+0.89%) |
Oct 30, 2003 | 19.91 | 19.93 | 19.77 | 19.81 | 86,186 | -0.07(-0.33%) |
Oct 29, 2003 | 19.69 | 19.93 | 19.66 | 19.87 | 106,845 | +0.18(+0.90%) |
Oct 28, 2003 | 19.56 | 19.74 | 19.52 | 19.69 | 127,396 | +0.15(+0.76%) |
Oct 27, 2003 | 19.49 | 19.61 | 19.45 | 19.54 | 104,048 | +0.05(+0.24%) |
Oct 24, 2003 | 19.44 | 19.64 | 19.43 | 19.50 | 104,263 | +0.07(+0.38%) |
Oct 23, 2003 | 19.44 | 19.70 | 19.39 | 19.42 | 80,483 | -0.03(-0.14%) |
Oct 22, 2003 | 19.70 | 19.88 | 19.42 | 19.45 | 111,579 | -0.30(-1.51%) |
Oct 21, 2003 | 19.70 | 19.81 | 19.52 | 19.75 | 194,108 | +0.05(+0.24%) |
Oct 20, 2003 | 19.56 | 19.80 | 19.52 | 19.70 | 360,671 | +0.19(+0.95%) |
Oct 17, 2003 | 19.81 | 19.88 | 19.61 | 19.52 | 148,378 | -0.22(-1.13%) |
Oct 16, 2003 | 19.55 | 19.88 | 19.54 | 19.74 | 76,717 | -0.01(-0.05%) |
Oct 15, 2003 | 19.90 | 19.93 | 19.70 | 19.75 | 114,915 | -0.10(-0.51%) |
Oct 14, 2003 | 19.68 | 19.84 | 19.68 | 19.85 | 137,834 | +0.15(+0.75%) |
Oct 13, 2003 | 19.33 | 20.05 | 19.33 | 19.70 | 113,624 | -0.05(-0.24%) |
Oct 10, 2003 | 19.66 | 19.75 | 19.44 | 19.75 | 116,099 | +0.14(+0.71%) |
Oct 09, 2003 | 19.64 | 19.71 | 19.57 | 19.61 | 174,525 | -0.05(-0.24%) |
Oct 08, 2003 | 19.81 | 19.83 | 19.41 | 19.66 | 92,427 | -0.28(-1.40%) |
Oct 07, 2003 | 19.25 | 20.12 | 19.24 | 19.94 | 216,596 | +0.53(+2.73%) |
Oct 06, 2003 | 18.59 | 19.38 | 18.51 | 19.41 | 199,380 | +0.72(+3.83%) |
Oct 03, 2003 | 18.35 | 18.79 | 18.08 | 18.69 | 325,486 | +0.89(+5.01%) |
Oct 02, 2003 | 17.38 | 18.10 | 17.31 | 17.80 | 294,820 | +0.51(+2.96%) |