Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.21 | 22.25 | 21.58 | 21.67 | 574,931 | -0.51(-2.30%) |
Dec 30, 2003 | 21.98 | 22.20 | 21.87 | 22.18 | 445,913 | +0.25(+1.14%) |
Dec 29, 2003 | 22.09 | 22.38 | 21.77 | 21.93 | 558,215 | -0.13(-0.60%) |
Dec 26, 2003 | 21.96 | 22.07 | 21.91 | 22.07 | 112,537 | +0.21(+0.95%) |
Dec 24, 2003 | 21.85 | 22.00 | 21.79 | 21.86 | 195,175 | -0.02(-0.08%) |
Dec 23, 2003 | 21.45 | 21.87 | 21.63 | 21.87 | 328,902 | +0.42(+1.96%) |
Dec 22, 2003 | 21.96 | 22.03 | 21.34 | 21.45 | 364,217 | -0.34(-1.54%) |
Dec 19, 2003 | 21.20 | 21.79 | 21.20 | 21.79 | 507,597 | +0.61(+2.89%) |
Dec 18, 2003 | 21.09 | 21.28 | 21.08 | 21.18 | 370,809 | +0.12(+0.58%) |
Dec 17, 2003 | 21.02 | 21.13 | 20.81 | 21.05 | 560,099 | +0.19(+0.90%) |
Dec 16, 2003 | 21.13 | 21.28 | 20.94 | 20.87 | 449,680 | -0.26(-1.25%) |
Dec 15, 2003 | 21.98 | 22.02 | 21.07 | 21.13 | 432,964 | +0.02(+0.10%) |
Dec 12, 2003 | 21.02 | 21.17 | 20.78 | 21.11 | 328,431 | +0.19(+0.91%) |
Dec 11, 2003 | 20.10 | 20.92 | 20.10 | 20.92 | 369,397 | +0.87(+4.34%) |
Dec 10, 2003 | 20.60 | 20.60 | 19.87 | 20.05 | 320,426 | -0.55(-2.66%) |
Dec 09, 2003 | 20.73 | 20.73 | 20.35 | 20.60 | 257,330 | -0.20(-0.94%) |
Dec 08, 2003 | 20.61 | 20.79 | 20.28 | 20.79 | 192,821 | +0.18(+0.89%) |
Dec 05, 2003 | 20.86 | 20.86 | 20.44 | 20.61 | 213,539 | -0.39(-1.88%) |
Dec 04, 2003 | 20.77 | 21.00 | 20.54 | 21.00 | 329,844 | +0.26(+1.27%) |
Dec 03, 2003 | 20.88 | 21.03 | 20.72 | 20.74 | 456,272 | -0.07(-0.35%) |
Dec 02, 2003 | 20.48 | 20.79 | 20.41 | 20.81 | 398,355 | +0.29(+1.41%) |
Dec 01, 2003 | 20.04 | 20.52 | 20.04 | 20.52 | 226,959 | +0.60(+3.03%) |
Nov 28, 2003 | 19.98 | 20.01 | 19.92 | 19.92 | 72,278 | -0.10(-0.49%) |
Nov 26, 2003 | 19.98 | 20.03 | 19.70 | 20.02 | 255,917 | +0.08(+0.38%) |
Nov 25, 2003 | 19.68 | 20.03 | 19.63 | 19.94 | 368,219 | +0.26(+1.32%) |
Nov 24, 2003 | 19.16 | 19.68 | 19.16 | 19.68 | 434,847 | +0.58(+3.05%) |
Nov 21, 2003 | 19.13 | 19.13 | 18.91 | 19.10 | 232,609 | -0.03(-0.16%) |
Nov 20, 2003 | 19.07 | 19.42 | 18.99 | 19.13 | 332,198 | -0.04(-0.22%) |
Nov 19, 2003 | 19.24 | 19.39 | 19.11 | 19.17 | 794,356 | -0.02(-0.11%) |
Nov 18, 2003 | 19.33 | 19.42 | 19.12 | 19.19 | 415,071 | -0.03(-0.13%) |
Nov 17, 2003 | 19.07 | 19.39 | 19.07 | 19.22 | 362,098 | -0.39(-1.97%) |
Nov 14, 2003 | 19.91 | 19.96 | 19.59 | 19.61 | 244,852 | -0.31(-1.54%) |
Nov 13, 2003 | 19.90 | 20.07 | 19.74 | 19.91 | 248,383 | -0.05(-0.26%) |
Nov 12, 2003 | 19.67 | 19.96 | 19.53 | 19.96 | 381,875 | +0.30(+1.51%) |
Nov 11, 2003 | 19.22 | 19.75 | 18.96 | 19.67 | 413,658 | +0.45(+2.32%) |
Nov 10, 2003 | 19.54 | 19.54 | 19.15 | 19.22 | 512,070 | -0.32(-1.63%) |
Nov 07, 2003 | 19.73 | 19.73 | 19.57 | 19.54 | 321,839 | -0.16(-0.82%) |
Nov 06, 2003 | 19.61 | 19.72 | 19.36 | 19.70 | 261,803 | +0.05(+0.26%) |
Nov 05, 2003 | 19.77 | 19.94 | 19.63 | 19.65 | 326,077 | -0.05(-0.26%) |
Nov 04, 2003 | 19.77 | 19.94 | 19.63 | 19.70 | 608,850 | -0.08(-0.41%) |
Nov 03, 2003 | 19.47 | 19.64 | 19.41 | 19.78 | 594,060 | +0.31(+1.61%) |
Oct 31, 2003 | 19.64 | 19.71 | 19.47 | 19.47 | 608,598 | -0.06(-0.28%) |
Oct 30, 2003 | 19.10 | 19.83 | 19.10 | 19.52 | 497,944 | +0.73(+3.86%) |
Oct 29, 2003 | 18.35 | 18.90 | 18.28 | 18.80 | 421,192 | +0.65(+3.61%) |
Oct 28, 2003 | 17.95 | 18.22 | 17.49 | 18.14 | 627,669 | +0.52(+2.94%) |
Oct 27, 2003 | 17.29 | 17.71 | 17.27 | 17.62 | 229,784 | +0.42(+2.44%) |
Oct 24, 2003 | 17.43 | 17.43 | 17.06 | 17.20 | 315,247 | -0.23(-1.29%) |
Oct 23, 2003 | 17.30 | 17.58 | 17.21 | 17.43 | 381,404 | +0.13(+0.74%) |
Oct 22, 2003 | 17.73 | 17.73 | 17.26 | 17.30 | 370,338 | -0.47(-2.65%) |
Oct 21, 2003 | 17.92 | 17.96 | 17.73 | 17.77 | 530,669 | -0.20(-1.09%) |
Oct 20, 2003 | 17.86 | 18.03 | 17.83 | 17.97 | 323,958 | +0.10(+0.55%) |
Oct 17, 2003 | 18.35 | 18.35 | 17.87 | 17.87 | 226,723 | -0.42(-2.32%) |
Oct 16, 2003 | 18.44 | 18.40 | 18.23 | 18.29 | 278,048 | -0.15(-0.81%) |
Oct 15, 2003 | 18.34 | 18.67 | 18.29 | 18.44 | 468,044 | +0.18(+1.00%) |
Oct 14, 2003 | 17.95 | 18.28 | 17.95 | 18.26 | 198,471 | +0.33(+1.85%) |
Oct 13, 2003 | 17.82 | 18.00 | 17.80 | 17.93 | 249,560 | +0.29(+1.66%) |
Oct 10, 2003 | 17.75 | 17.80 | 17.50 | 17.64 | 228,136 | -0.11(-0.60%) |
Oct 09, 2003 | 17.46 | 17.99 | 17.46 | 17.74 | 198,000 | +0.36(+2.05%) |
Oct 08, 2003 | 17.52 | 17.53 | 17.34 | 17.38 | 195,646 | -0.16(-0.92%) |
Oct 07, 2003 | 17.14 | 17.55 | 16.88 | 17.55 | 442,381 | +0.41(+2.38%) |
Oct 06, 2003 | 17.33 | 17.41 | 16.97 | 17.14 | 310,303 | -0.20(-1.18%) |
Oct 03, 2003 | 17.16 | 17.40 | 17.16 | 17.34 | 213,539 | +0.37(+2.20%) |
Oct 02, 2003 | 16.93 | 17.00 | 16.90 | 16.97 | 217,541 | -0.01(-0.08%) |