Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.17 | 23.38 | 23.17 | 23.24 | 681,705 | +0.07(+0.29%) |
Dec 30, 2003 | 23.33 | 23.31 | 23.06 | 23.17 | 1,437,808 | -0.15(-0.66%) |
Dec 29, 2003 | 23.19 | 23.33 | 23.11 | 23.33 | 892,773 | +0.03(+0.11%) |
Dec 26, 2003 | 23.13 | 23.36 | 23.12 | 23.30 | 314,656 | +0.19(+0.81%) |
Dec 24, 2003 | 23.15 | 23.26 | 22.99 | 23.11 | 483,211 | +0.01(+0.03%) |
Dec 23, 2003 | 23.08 | 23.22 | 23.07 | 23.11 | 855,499 | -0.09(-0.40%) |
Dec 22, 2003 | 22.83 | 23.23 | 22.76 | 23.20 | 1,334,370 | +0.37(+1.64%) |
Dec 19, 2003 | 22.90 | 23.14 | 22.82 | 22.83 | 2,059,786 | -0.07(-0.32%) |
Dec 18, 2003 | 22.61 | 22.90 | 22.28 | 22.90 | 4,416,564 | +0.29(+1.30%) |
Dec 17, 2003 | 22.27 | 22.76 | 22.25 | 22.61 | 2,201,995 | +0.23(+1.02%) |
Dec 16, 2003 | 22.30 | 22.49 | 22.13 | 22.38 | 1,733,004 | +0.28(+1.27%) |
Dec 15, 2003 | 22.45 | 22.70 | 22.10 | 22.10 | 2,186,576 | -0.11(-0.51%) |
Dec 12, 2003 | 22.11 | 22.31 | 21.92 | 22.21 | 1,981,346 | +0.11(+0.51%) |
Dec 11, 2003 | 21.70 | 22.27 | 21.62 | 22.10 | 4,149,361 | +0.92(+4.35%) |
Dec 10, 2003 | 21.04 | 21.42 | 21.02 | 21.18 | 3,178,597 | +0.39(+1.90%) |
Dec 09, 2003 | 20.10 | 20.91 | 20.59 | 20.78 | 4,260,583 | +0.68(+3.39%) |
Dec 08, 2003 | 19.92 | 20.13 | 19.91 | 20.10 | 1,352,183 | +0.18(+0.91%) |
Dec 05, 2003 | 19.98 | 20.14 | 19.74 | 19.92 | 1,608,609 | -0.13(-0.63%) |
Dec 04, 2003 | 20.41 | 20.52 | 19.97 | 20.05 | 1,365,506 | -0.43(-2.12%) |
Dec 03, 2003 | 20.50 | 20.75 | 20.39 | 20.48 | 2,098,407 | -0.02(-0.10%) |
Dec 02, 2003 | 20.66 | 20.74 | 20.49 | 20.50 | 1,504,422 | -0.17(-0.84%) |
Dec 01, 2003 | 20.24 | 20.70 | 20.23 | 20.68 | 1,523,583 | +0.45(+2.25%) |
Nov 28, 2003 | 20.16 | 20.32 | 20.15 | 20.22 | 223,043 | -0.01(-0.03%) |
Nov 26, 2003 | 20.05 | 20.27 | 19.89 | 20.23 | 1,375,985 | +0.18(+0.90%) |
Nov 25, 2003 | 19.83 | 20.13 | 19.76 | 20.05 | 1,722,376 | +0.35(+1.76%) |
Nov 24, 2003 | 19.34 | 19.75 | 19.34 | 19.70 | 2,542,698 | +0.59(+3.11%) |
Nov 21, 2003 | 18.25 | 18.98 | 18.34 | 19.11 | 2,246,903 | +0.86(+4.69%) |
Nov 20, 2003 | 18.34 | 18.60 | 18.09 | 18.25 | 2,114,424 | -0.46(-2.46%) |
Nov 19, 2003 | 18.89 | 18.96 | 18.61 | 18.71 | 1,318,053 | -0.18(-0.95%) |
Nov 18, 2003 | 18.99 | 19.24 | 18.87 | 18.89 | 1,425,084 | -0.10(-0.53%) |
Nov 17, 2003 | 19.12 | 19.14 | 18.98 | 18.99 | 1,651,271 | -0.32(-1.66%) |
Nov 14, 2003 | 19.27 | 19.49 | 19.17 | 19.31 | 1,142,762 | +0.01(+0.07%) |
Nov 13, 2003 | 19.21 | 19.44 | 19.21 | 19.30 | 1,449,634 | +0.09(+0.49%) |
Nov 12, 2003 | 19.25 | 19.44 | 19.08 | 19.21 | 1,953,952 | +0.26(+1.38%) |
Nov 11, 2003 | 19.51 | 19.55 | 18.91 | 18.95 | 3,280,987 | -0.59(-3.01%) |
Nov 10, 2003 | 20.07 | 20.09 | 19.53 | 19.53 | 1,228,087 | -0.49(-2.47%) |
Nov 07, 2003 | 19.97 | 20.27 | 19.95 | 20.03 | 1,543,492 | +0.19(+0.94%) |
Nov 06, 2003 | 19.80 | 19.96 | 19.71 | 19.84 | 955,046 | +0.18(+0.92%) |
Nov 05, 2003 | 19.99 | 19.84 | 19.61 | 19.66 | 1,353,830 | -0.21(-1.08%) |
Nov 04, 2003 | 19.99 | 20.14 | 19.83 | 19.87 | 1,297,246 | -0.14(-0.70%) |
Nov 03, 2003 | 20.05 | 20.17 | 19.81 | 20.01 | 1,592,741 | +0.17(+0.84%) |
Oct 31, 2003 | 19.99 | 20.05 | 19.84 | 19.85 | 1,443,047 | -0.13(-0.67%) |
Oct 30, 2003 | 20.37 | 20.39 | 19.94 | 19.98 | 1,594,238 | -0.06(-0.30%) |
Oct 29, 2003 | 20.15 | 20.37 | 19.99 | 20.04 | 1,726,418 | -0.07(-0.33%) |
Oct 28, 2003 | 20.61 | 20.61 | 20.01 | 20.11 | 2,325,791 | -0.35(-1.70%) |
Oct 27, 2003 | 19.00 | 21.08 | 19.00 | 20.46 | 5,994,187 | +0.17(+0.86%) |
Oct 24, 2003 | 20.81 | 20.91 | 20.21 | 20.28 | 1,830,305 | -0.53(-2.54%) |
Oct 23, 2003 | 20.71 | 20.98 | 20.55 | 20.81 | 790,083 | +0.02(+0.10%) |
Oct 22, 2003 | 21.01 | 21.13 | 20.68 | 20.79 | 1,120,757 | -0.32(-1.52%) |
Oct 21, 2003 | 21.18 | 21.18 | 21.04 | 21.11 | 1,173,449 | +0.08(+0.38%) |
Oct 20, 2003 | 20.86 | 21.01 | 20.80 | 21.03 | 1,127,792 | +0.26(+1.25%) |
Oct 17, 2003 | 21.12 | 21.12 | 20.75 | 20.77 | 2,116,070 | -0.30(-1.43%) |
Oct 16, 2003 | 20.66 | 21.21 | 20.66 | 21.07 | 2,487,311 | +0.37(+1.77%) |
Oct 15, 2003 | 21.04 | 21.10 | 20.56 | 20.70 | 3,143,269 | -0.13(-0.64%) |
Oct 14, 2003 | 20.62 | 20.98 | 20.48 | 20.84 | 2,230,736 | +0.22(+1.07%) |
Oct 13, 2003 | 20.79 | 21.15 | 20.61 | 20.62 | 3,292,065 | -0.17(-0.84%) |
Oct 10, 2003 | 20.98 | 21.04 | 20.66 | 20.79 | 1,872,369 | +0.15(+0.74%) |
Oct 09, 2003 | 20.37 | 20.71 | 20.37 | 20.64 | 2,196,456 | +0.63(+3.14%) |
Oct 08, 2003 | 19.94 | 20.29 | 19.94 | 20.01 | 1,249,942 | +0.09(+0.44%) |
Oct 07, 2003 | 19.89 | 19.98 | 19.77 | 19.92 | 2,783,555 | +0.03(+0.17%) |
Oct 06, 2003 | 19.71 | 20.17 | 19.71 | 19.89 | 2,775,771 | +0.17(+0.88%) |
Oct 03, 2003 | 19.77 | 20.04 | 19.67 | 19.71 | 2,331,180 | +0.08(+0.41%) |
Oct 02, 2003 | 19.53 | 19.71 | 19.47 | 19.63 | 2,037,781 | +0.23(+1.17%) |