Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.99 | 23.25 | 22.86 | 23.20 | 5,214,808 | +0.29(+1.27%) |
Dec 30, 2003 | 23.06 | 23.21 | 22.75 | 22.91 | 3,757,093 | -0.10(-0.42%) |
Dec 29, 2003 | 22.77 | 23.01 | 22.67 | 23.01 | 5,185,561 | +0.24(+1.04%) |
Dec 26, 2003 | 22.56 | 22.79 | 22.56 | 22.77 | 1,371,991 | +0.06(+0.24%) |
Dec 24, 2003 | 22.64 | 22.86 | 22.63 | 22.72 | 2,244,056 | -0.12(-0.55%) |
Dec 23, 2003 | 22.70 | 22.89 | 22.69 | 22.84 | 5,080,821 | +0.07(+0.30%) |
Dec 22, 2003 | 22.16 | 22.84 | 22.11 | 22.77 | 8,893,527 | +0.69(+3.11%) |
Dec 19, 2003 | 22.00 | 22.19 | 21.90 | 22.09 | 10,691,682 | +0.17(+0.79%) |
Dec 18, 2003 | 21.52 | 22.00 | 21.45 | 21.91 | 15,474,996 | +0.91(+4.33%) |
Dec 17, 2003 | 20.79 | 21.00 | 20.79 | 21.00 | 10,606,824 | -0.16(-0.75%) |
Dec 16, 2003 | 20.72 | 21.48 | 20.68 | 21.16 | 14,193,337 | -0.24(-1.10%) |
Dec 15, 2003 | 21.86 | 21.92 | 21.35 | 21.40 | 7,554,527 | -0.32(-1.47%) |
Dec 12, 2003 | 21.42 | 21.83 | 21.27 | 21.72 | 7,787,923 | +0.22(+1.00%) |
Dec 11, 2003 | 21.10 | 21.50 | 21.04 | 21.50 | 3,631,031 | +0.47(+2.24%) |
Dec 10, 2003 | 21.07 | 21.27 | 20.91 | 21.03 | 4,210,342 | -0.12(-0.59%) |
Dec 09, 2003 | 21.00 | 21.31 | 20.95 | 21.16 | 5,053,304 | +0.20(+0.96%) |
Dec 08, 2003 | 20.69 | 20.98 | 20.69 | 20.95 | 3,998,413 | +0.19(+0.90%) |
Dec 05, 2003 | 20.70 | 20.96 | 20.68 | 20.77 | 5,791,814 | -0.19(-0.93%) |
Dec 04, 2003 | 20.57 | 20.98 | 20.56 | 20.96 | 5,280,216 | +0.39(+1.89%) |
Dec 03, 2003 | 20.41 | 20.60 | 20.34 | 20.57 | 6,506,552 | +0.27(+1.33%) |
Dec 02, 2003 | 20.82 | 20.82 | 20.27 | 20.30 | 7,485,661 | -0.56(-2.66%) |
Dec 01, 2003 | 20.78 | 21.09 | 20.60 | 20.86 | 4,090,475 | +0.25(+1.21%) |
Nov 28, 2003 | 20.58 | 20.80 | 20.48 | 20.61 | 1,434,374 | -0.11(-0.54%) |
Nov 26, 2003 | 20.68 | 20.77 | 20.48 | 20.72 | 3,415,644 | +0.10(+0.50%) |
Nov 25, 2003 | 20.44 | 20.65 | 20.19 | 20.61 | 4,553,808 | +0.18(+0.88%) |
Nov 24, 2003 | 20.20 | 20.55 | 20.20 | 20.43 | 4,245,351 | +0.34(+1.69%) |
Nov 21, 2003 | 20.12 | 20.27 | 19.85 | 20.09 | 2,717,186 | -0.03(-0.14%) |
Nov 20, 2003 | 20.04 | 20.38 | 19.93 | 20.12 | 2,707,245 | -0.09(-0.45%) |
Nov 19, 2003 | 20.11 | 20.34 | 19.88 | 20.21 | 3,711,135 | +0.17(+0.83%) |
Nov 18, 2003 | 20.16 | 20.48 | 20.02 | 20.05 | 4,137,730 | -0.57(-2.76%) |
Nov 17, 2003 | 20.64 | 20.72 | 20.21 | 20.61 | 4,727,991 | -0.03(-0.13%) |
Nov 14, 2003 | 20.86 | 20.96 | 20.52 | 20.64 | 4,254,572 | -0.33(-1.56%) |
Nov 13, 2003 | 20.89 | 21.11 | 20.77 | 20.97 | 3,864,427 | -0.08(-0.36%) |
Nov 12, 2003 | 20.64 | 21.11 | 20.64 | 21.05 | 3,523,410 | +0.40(+1.95%) |
Nov 11, 2003 | 20.69 | 20.80 | 20.38 | 20.64 | 3,468,807 | -0.04(-0.20%) |
Nov 10, 2003 | 21.15 | 21.18 | 20.59 | 20.68 | 4,015,990 | -0.46(-2.20%) |
Nov 07, 2003 | 21.17 | 21.30 | 21.05 | 21.15 | 5,462,899 | +0.02(+0.10%) |
Nov 06, 2003 | 21.10 | 21.13 | 20.92 | 21.13 | 6,544,731 | +0.03(+0.13%) |
Nov 05, 2003 | 21.20 | 21.50 | 21.07 | 21.10 | 6,149,687 | -0.22(-1.04%) |
Nov 04, 2003 | 21.04 | 21.51 | 20.69 | 21.32 | 6,819,043 | -0.06(-0.29%) |
Nov 03, 2003 | 21.52 | 21.60 | 21.34 | 21.39 | 4,908,512 | +0.14(+0.65%) |
Oct 31, 2003 | 21.22 | 21.52 | 21.17 | 21.25 | 5,675,548 | +0.10(+0.49%) |
Oct 30, 2003 | 20.46 | 21.55 | 20.46 | 21.14 | 8,750,464 | +0.68(+3.32%) |
Oct 29, 2003 | 20.40 | 20.62 | 20.23 | 20.46 | 4,408,440 | -0.11(-0.54%) |
Oct 28, 2003 | 20.20 | 20.67 | 20.16 | 20.57 | 8,237,858 | +0.57(+2.84%) |
Oct 27, 2003 | 20.06 | 20.23 | 19.93 | 20.00 | 4,281,657 | +0.29(+1.48%) |
Oct 24, 2003 | 19.82 | 19.96 | 19.55 | 19.71 | 3,564,902 | -0.26(-1.29%) |
Oct 23, 2003 | 19.89 | 20.07 | 19.86 | 19.97 | 4,120,874 | +0.11(+0.56%) |
Oct 22, 2003 | 19.96 | 20.13 | 19.84 | 19.86 | 5,580,317 | -0.31(-1.51%) |
Oct 21, 2003 | 20.16 | 20.26 | 19.96 | 20.16 | 4,042,931 | -0.12(-0.62%) |
Oct 20, 2003 | 20.13 | 20.48 | 20.13 | 20.29 | 3,809,824 | +0.15(+0.76%) |
Oct 17, 2003 | 20.55 | 20.55 | 20.12 | 20.14 | 4,965,420 | -0.41(-1.99%) |
Oct 16, 2003 | 20.23 | 20.95 | 20.23 | 20.55 | 8,927,384 | +0.32(+1.58%) |
Oct 15, 2003 | 20.21 | 20.40 | 19.93 | 20.23 | 6,043,362 | +0.07(+0.34%) |
Oct 14, 2003 | 20.09 | 20.16 | 19.83 | 20.16 | 5,753,059 | +0.19(+0.94%) |
Oct 13, 2003 | 19.72 | 20.09 | 19.58 | 19.97 | 9,437,108 | +0.88(+4.62%) |
Oct 10, 2003 | 19.20 | 19.29 | 18.88 | 19.09 | 4,462,899 | -0.26(-1.33%) |
Oct 09, 2003 | 19.30 | 19.59 | 19.21 | 19.34 | 4,592,564 | +0.20(+1.05%) |
Oct 08, 2003 | 19.02 | 19.14 | 18.84 | 19.14 | 2,946,404 | +0.12(+0.66%) |
Oct 07, 2003 | 18.95 | 19.08 | 18.81 | 19.02 | 3,376,889 | +0.06(+0.29%) |
Oct 06, 2003 | 18.82 | 19.02 | 18.73 | 18.96 | 2,728,136 | +0.19(+1.04%) |
Oct 03, 2003 | 18.61 | 19.05 | 18.61 | 18.77 | 4,854,918 | +0.33(+1.81%) |
Oct 02, 2003 | 18.74 | 18.74 | 18.37 | 18.44 | 4,595,877 | -0.21(-1.12%) |