Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.47 | 23.56 | 23.40 | 23.40 | 172,095 | -0.09(-0.38%) |
Dec 30, 2003 | 23.57 | 23.58 | 23.40 | 23.49 | 207,921 | +0.03(+0.14%) |
Dec 29, 2003 | 23.39 | 23.48 | 23.26 | 23.46 | 289,170 | +0.07(+0.30%) |
Dec 26, 2003 | 23.44 | 23.45 | 23.22 | 23.39 | 129,231 | +0.00(+0.02%) |
Dec 24, 2003 | 23.35 | 23.40 | 23.30 | 23.38 | 109,185 | +0.03(+0.12%) |
Dec 23, 2003 | 23.42 | 23.42 | 23.30 | 23.35 | 208,987 | -0.05(-0.20%) |
Dec 22, 2003 | 22.98 | 23.40 | 22.95 | 23.40 | 300,899 | +0.42(+1.84%) |
Dec 19, 2003 | 23.04 | 23.09 | 22.89 | 22.98 | 409,658 | -0.13(-0.57%) |
Dec 18, 2003 | 23.28 | 23.39 | 23.04 | 23.11 | 348,668 | -0.09(-0.40%) |
Dec 17, 2003 | 23.07 | 23.15 | 23.07 | 23.20 | 288,104 | +0.07(+0.32%) |
Dec 16, 2003 | 23.35 | 23.35 | 23.01 | 23.13 | 333,100 | -0.14(-0.60%) |
Dec 15, 2003 | 23.31 | 23.43 | 23.26 | 23.27 | 198,538 | -0.10(-0.42%) |
Dec 12, 2003 | 23.26 | 23.40 | 23.21 | 23.37 | 253,984 | +0.10(+0.44%) |
Dec 11, 2003 | 23.45 | 23.53 | 23.20 | 23.26 | 309,856 | -0.22(-0.94%) |
Dec 10, 2003 | 23.45 | 23.50 | 23.41 | 23.48 | 434,609 | -0.03(-0.14%) |
Dec 09, 2003 | 23.58 | 23.59 | 23.48 | 23.52 | 418,828 | -0.01(-0.06%) |
Dec 08, 2003 | 23.54 | 23.55 | 23.41 | 23.53 | 444,845 | -0.05(-0.22%) |
Dec 05, 2003 | 23.59 | 23.59 | 23.54 | 23.58 | 376,391 | +0.02(+0.08%) |
Dec 04, 2003 | 23.59 | 23.59 | 23.49 | 23.56 | 2,713,428 | -0.02(-0.10%) |
Dec 03, 2003 | 23.80 | 23.80 | 23.49 | 23.59 | 514,365 | -0.21(-0.89%) |
Dec 02, 2003 | 23.92 | 23.99 | 23.80 | 23.80 | 323,291 | -0.50(-2.07%) |
Dec 01, 2003 | 24.33 | 24.51 | 24.30 | 24.30 | 176,146 | -0.03(-0.13%) |
Nov 28, 2003 | 24.42 | 24.43 | 24.27 | 24.33 | 65,042 | -0.03(-0.13%) |
Nov 26, 2003 | 24.21 | 24.37 | 24.09 | 24.37 | 79,969 | +0.25(+1.05%) |
Nov 25, 2003 | 24.17 | 24.28 | 24.10 | 24.11 | 140,320 | -0.16(-0.66%) |
Nov 24, 2003 | 24.31 | 24.38 | 24.27 | 24.27 | 121,340 | -0.07(-0.29%) |
Nov 21, 2003 | 24.41 | 24.42 | 24.30 | 24.34 | 71,226 | -0.07(-0.27%) |
Nov 20, 2003 | 24.28 | 24.41 | 24.13 | 24.41 | 132,643 | -0.01(-0.06%) |
Nov 19, 2003 | 24.45 | 24.50 | 24.28 | 24.42 | 112,170 | -0.01(-0.04%) |
Nov 18, 2003 | 24.20 | 24.20 | 24.20 | 24.43 | 92,764 | +0.23(+0.97%) |
Nov 17, 2003 | 24.34 | 24.38 | 24.15 | 24.20 | 139,680 | +0.12(+0.49%) |
Nov 14, 2003 | 24.50 | 24.62 | 24.00 | 24.08 | 313,055 | -0.41(-1.69%) |
Nov 13, 2003 | 24.20 | 24.62 | 24.08 | 24.49 | 123,686 | +0.34(+1.42%) |
Nov 12, 2003 | 24.09 | 24.15 | 24.05 | 24.15 | 96,816 | +0.04(+0.16%) |
Nov 11, 2003 | 23.93 | 24.14 | 24.01 | 24.11 | 148,210 | +0.18(+0.74%) |
Nov 10, 2003 | 23.90 | 24.03 | 23.84 | 23.93 | 96,177 | +0.04(+0.16%) |
Nov 07, 2003 | 23.59 | 23.92 | 23.59 | 23.90 | 94,257 | +0.22(+0.91%) |
Nov 06, 2003 | 23.45 | 23.73 | 23.45 | 23.68 | 93,617 | +0.14(+0.60%) |
Nov 05, 2003 | 23.42 | 23.62 | 23.45 | 23.54 | 96,177 | -0.11(-0.46%) |
Nov 04, 2003 | 23.42 | 23.72 | 23.38 | 23.65 | 156,849 | +0.30(+1.31%) |
Nov 03, 2003 | 23.10 | 23.10 | 23.10 | 23.34 | 103,826 | +0.25(+1.08%) |
Oct 31, 2003 | 23.96 | 23.45 | 23.09 | 23.09 | 149,490 | -0.86(-3.60%) |
Oct 30, 2003 | 24.00 | 24.00 | 23.92 | 23.96 | 130,297 | +0.18(+0.75%) |
Oct 29, 2003 | 23.59 | 23.89 | 23.59 | 23.78 | 89,139 | +0.15(+0.62%) |
Oct 28, 2003 | 23.57 | 23.69 | 23.57 | 23.63 | 95,324 | +0.05(+0.20%) |
Oct 27, 2003 | 23.28 | 23.82 | 23.24 | 23.59 | 134,775 | +0.35(+1.51%) |
Oct 24, 2003 | 23.59 | 23.69 | 23.21 | 23.24 | 224,341 | -0.33(-1.41%) |
Oct 23, 2003 | 23.45 | 23.62 | 23.40 | 23.57 | 97,030 | -0.07(-0.28%) |
Oct 22, 2003 | 23.72 | 23.82 | 23.45 | 23.63 | 134,562 | -0.20(-0.85%) |
Oct 21, 2003 | 23.82 | 23.87 | 23.74 | 23.84 | 176,360 | -0.10(-0.43%) |
Oct 20, 2003 | 24.52 | 24.71 | 23.91 | 23.94 | 323,504 | -0.85(-3.42%) |
Oct 17, 2003 | 24.50 | 24.82 | 24.29 | 24.79 | 146,504 | +0.29(+1.17%) |
Oct 16, 2003 | 24.21 | 24.62 | 24.21 | 24.50 | 182,117 | +0.33(+1.36%) |
Oct 15, 2003 | 24.03 | 24.22 | 23.98 | 24.17 | 135,842 | +0.11(+0.45%) |
Oct 14, 2003 | 24.04 | 24.14 | 23.98 | 24.07 | 137,974 | +0.15(+0.63%) |
Oct 13, 2003 | 23.77 | 23.97 | 23.74 | 23.92 | 94,470 | +0.15(+0.61%) |
Oct 10, 2003 | 23.92 | 24.01 | 23.71 | 23.77 | 100,655 | -0.09(-0.37%) |
Oct 09, 2003 | 23.64 | 23.89 | 23.64 | 23.86 | 96,390 | +0.12(+0.51%) |
Oct 08, 2003 | 23.84 | 23.79 | 23.60 | 23.74 | 121,767 | -0.10(-0.41%) |
Oct 07, 2003 | 23.68 | 23.91 | 23.68 | 23.84 | 118,568 | +0.24(+1.01%) |
Oct 06, 2003 | 23.45 | 23.65 | 23.41 | 23.60 | 119,634 | +0.17(+0.72%) |
Oct 03, 2003 | 23.33 | 23.42 | 23.26 | 23.43 | 119,634 | +0.12(+0.52%) |
Oct 02, 2003 | 23.15 | 23.32 | 23.08 | 23.31 | 115,156 | +0.26(+1.14%) |