Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.70 | 20.95 | 20.70 | 20.95 | 1,056,682 | +0.27(+1.28%) |
Dec 30, 2003 | 20.70 | 20.80 | 20.62 | 20.69 | 1,331,032 | +0.06(+0.31%) |
Dec 29, 2003 | 20.43 | 20.65 | 20.41 | 20.62 | 1,748,231 | +0.20(+0.97%) |
Dec 26, 2003 | 20.45 | 20.53 | 20.37 | 20.43 | 379,595 | +0.03(+0.15%) |
Dec 24, 2003 | 20.19 | 20.49 | 20.18 | 20.39 | 769,204 | +0.19(+0.93%) |
Dec 23, 2003 | 20.23 | 20.30 | 20.16 | 20.21 | 2,587,525 | -0.01(-0.04%) |
Dec 22, 2003 | 20.07 | 20.22 | 20.04 | 20.22 | 1,656,113 | -0.01(-0.04%) |
Dec 19, 2003 | 20.35 | 20.35 | 20.18 | 20.22 | 2,849,637 | -0.23(-1.12%) |
Dec 18, 2003 | 20.37 | 20.49 | 20.34 | 20.45 | 2,070,643 | +0.04(+0.22%) |
Dec 17, 2003 | 20.36 | 20.45 | 20.30 | 20.41 | 1,585,802 | +0.08(+0.40%) |
Dec 16, 2003 | 20.31 | 20.37 | 20.13 | 20.33 | 2,046,612 | +0.24(+1.19%) |
Dec 15, 2003 | 20.19 | 20.21 | 20.19 | 20.09 | 1,729,986 | +0.06(+0.29%) |
Dec 12, 2003 | 19.91 | 20.03 | 19.88 | 20.03 | 2,360,791 | -0.04(-0.20%) |
Dec 11, 2003 | 20.02 | 20.17 | 19.94 | 20.07 | 2,008,341 | -0.02(-0.09%) |
Dec 10, 2003 | 20.15 | 20.19 | 19.97 | 20.09 | 2,418,197 | -0.25(-1.22%) |
Dec 09, 2003 | 20.44 | 20.52 | 20.35 | 20.34 | 1,961,837 | -0.25(-1.20%) |
Dec 08, 2003 | 20.23 | 20.59 | 20.23 | 20.58 | 2,903,038 | +0.38(+1.89%) |
Dec 05, 2003 | 20.28 | 20.26 | 20.01 | 20.20 | 3,447,066 | -0.08(-0.40%) |
Dec 04, 2003 | 20.29 | 20.30 | 20.15 | 20.28 | 4,360,009 | -0.38(-1.85%) |
Dec 03, 2003 | 20.87 | 20.78 | 20.49 | 20.66 | 4,826,382 | -0.21(-0.99%) |
Dec 02, 2003 | 20.69 | 20.98 | 20.66 | 20.87 | 1,527,282 | +0.05(+0.24%) |
Dec 01, 2003 | 20.69 | 20.89 | 20.66 | 20.82 | 2,064,635 | +0.20(+0.98%) |
Nov 28, 2003 | 20.66 | 20.75 | 20.52 | 20.62 | 1,308,781 | -0.19(-0.93%) |
Nov 26, 2003 | 20.62 | 20.77 | 20.59 | 20.81 | 1,474,993 | -0.09(-0.41%) |
Nov 25, 2003 | 21.17 | 21.17 | 20.84 | 20.90 | 2,582,629 | -0.40(-1.90%) |
Nov 24, 2003 | 21.18 | 21.33 | 21.12 | 21.30 | 1,619,400 | +0.14(+0.66%) |
Nov 21, 2003 | 20.65 | 21.22 | 21.03 | 21.16 | 3,387,880 | +0.51(+2.48%) |
Nov 20, 2003 | 20.56 | 20.87 | 20.56 | 20.65 | 2,176,111 | -0.17(-0.82%) |
Nov 19, 2003 | 20.82 | 20.89 | 20.75 | 20.82 | 3,684,480 | -0.23(-1.11%) |
Nov 18, 2003 | 21.10 | 21.23 | 21.05 | 21.06 | 2,223,504 | -0.04(-0.19%) |
Nov 17, 2003 | 21.12 | 21.14 | 21.02 | 21.10 | 2,559,266 | -0.06(-0.28%) |
Nov 14, 2003 | 21.26 | 21.29 | 21.16 | 21.15 | 3,401,007 | +0.14(+0.66%) |
Nov 13, 2003 | 20.30 | 21.12 | 20.30 | 21.02 | 3,238,133 | +0.71(+3.50%) |
Nov 12, 2003 | 20.22 | 20.37 | 20.22 | 20.30 | 2,870,553 | +0.55(+2.77%) |
Nov 11, 2003 | 19.62 | 19.90 | 19.62 | 19.76 | 1,531,732 | +0.19(+0.96%) |
Nov 10, 2003 | 19.59 | 19.77 | 19.54 | 19.57 | 1,519,050 | -0.02(-0.11%) |
Nov 07, 2003 | 19.64 | 19.87 | 19.61 | 19.59 | 2,018,131 | +0.09(+0.46%) |
Nov 06, 2003 | 19.50 | 19.52 | 19.33 | 19.50 | 2,218,387 | +0.05(+0.28%) |
Nov 05, 2003 | 19.35 | 19.38 | 19.33 | 19.45 | 1,489,456 | +0.18(+0.93%) |
Nov 04, 2003 | 19.35 | 19.38 | 19.20 | 19.27 | 1,184,912 | -0.24(-1.22%) |
Nov 03, 2003 | 19.46 | 19.69 | 19.45 | 19.51 | 1,631,716 | +0.05(+0.28%) |
Oct 31, 2003 | 19.24 | 19.51 | 19.22 | 19.45 | 1,511,484 | -0.06(-0.30%) |
Oct 30, 2003 | 19.69 | 19.73 | 19.49 | 19.51 | 1,048,449 | +0.07(+0.37%) |
Oct 29, 2003 | 19.74 | 19.74 | 19.30 | 19.44 | 1,380,428 | -0.30(-1.53%) |
Oct 28, 2003 | 19.47 | 19.83 | 19.41 | 19.74 | 1,986,090 | +0.20(+1.01%) |
Oct 27, 2003 | 19.59 | 19.73 | 19.53 | 19.54 | 1,489,234 | +0.24(+1.23%) |
Oct 24, 2003 | 19.45 | 19.45 | 19.21 | 19.30 | 1,074,482 | -0.14(-0.74%) |
Oct 23, 2003 | 19.19 | 19.53 | 19.17 | 19.45 | 3,111,304 | +0.16(+0.82%) |
Oct 22, 2003 | 19.37 | 19.41 | 19.12 | 19.29 | 2,658,727 | -0.45(-2.28%) |
Oct 21, 2003 | 19.62 | 19.77 | 19.55 | 19.74 | 1,817,430 | +0.18(+0.90%) |
Oct 20, 2003 | 19.53 | 19.55 | 19.47 | 19.56 | 970,794 | +0.08(+0.39%) |
Oct 17, 2003 | 19.51 | 19.60 | 19.43 | 19.49 | 1,723,088 | +0.00(+0.02%) |
Oct 16, 2003 | 19.35 | 19.53 | 19.34 | 19.48 | 1,473,658 | -0.12(-0.62%) |
Oct 15, 2003 | 19.68 | 19.74 | 19.56 | 19.60 | 2,957,330 | -0.12(-0.59%) |
Oct 14, 2003 | 19.56 | 19.77 | 19.52 | 19.72 | 1,691,937 | +0.14(+0.71%) |
Oct 13, 2003 | 19.48 | 19.64 | 19.50 | 19.58 | 1,137,006 | +0.10(+0.51%) |
Oct 10, 2003 | 19.46 | 19.58 | 19.42 | 19.48 | 1,299,658 | -0.05(-0.25%) |
Oct 09, 2003 | 19.50 | 19.68 | 19.50 | 19.53 | 1,250,707 | +0.23(+1.21%) |
Oct 08, 2003 | 19.50 | 19.50 | 19.21 | 19.30 | 1,040,661 | -0.08(-0.42%) |
Oct 07, 2003 | 19.32 | 19.40 | 19.10 | 19.38 | 1,871,722 | -0.13(-0.65%) |
Oct 06, 2003 | 19.64 | 19.64 | 19.42 | 19.51 | 1,546,195 | +0.18(+0.91%) |
Oct 03, 2003 | 19.66 | 19.72 | 19.37 | 19.33 | 2,940,197 | +0.00(+0.00%) |
Oct 02, 2003 | 19.24 | 19.44 | 19.24 | 19.33 | 2,147,407 | +0.11(+0.56%) |