Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.82 | 24.01 | 23.56 | 23.82 | 896,194 | -0.06(-0.25%) |
Dec 30, 2003 | 24.11 | 24.28 | 23.72 | 23.88 | 1,526,096 | -0.36(-1.49%) |
Dec 29, 2003 | 23.86 | 24.24 | 23.36 | 24.24 | 1,021,794 | +0.40(+1.70%) |
Dec 26, 2003 | 23.94 | 23.98 | 23.82 | 23.83 | 282,452 | -0.09(-0.39%) |
Dec 24, 2003 | 23.93 | 23.94 | 23.79 | 23.93 | 533,652 | -0.01(-0.04%) |
Dec 23, 2003 | 24.07 | 24.24 | 23.80 | 23.93 | 1,295,453 | +0.05(+0.21%) |
Dec 22, 2003 | 24.14 | 24.14 | 23.63 | 23.88 | 1,326,229 | -0.32(-1.32%) |
Dec 19, 2003 | 24.70 | 24.73 | 23.82 | 24.20 | 3,499,102 | -0.38(-1.54%) |
Dec 18, 2003 | 22.55 | 24.66 | 23.40 | 24.58 | 5,595,212 | +2.03(+8.99%) |
Dec 17, 2003 | 22.05 | 22.55 | 21.73 | 22.55 | 2,314,514 | +0.53(+2.41%) |
Dec 16, 2003 | 22.09 | 22.21 | 21.62 | 22.02 | 2,110,250 | -0.49(-2.17%) |
Dec 15, 2003 | 22.85 | 22.85 | 22.28 | 22.51 | 1,866,655 | +0.11(+0.49%) |
Dec 12, 2003 | 22.34 | 22.62 | 22.24 | 22.40 | 1,313,990 | +0.07(+0.30%) |
Dec 11, 2003 | 21.46 | 22.43 | 21.38 | 22.34 | 2,827,134 | +1.00(+4.69%) |
Dec 10, 2003 | 22.07 | 22.28 | 20.82 | 21.33 | 3,463,691 | -0.73(-3.32%) |
Dec 09, 2003 | 22.96 | 23.08 | 22.00 | 22.07 | 1,660,133 | -0.67(-2.96%) |
Dec 08, 2003 | 23.29 | 23.53 | 22.28 | 22.74 | 2,301,443 | -0.66(-2.81%) |
Dec 05, 2003 | 23.36 | 23.56 | 23.00 | 23.40 | 1,338,468 | +0.03(+0.14%) |
Dec 04, 2003 | 23.69 | 23.83 | 23.07 | 23.36 | 3,194,073 | +0.48(+2.10%) |
Dec 03, 2003 | 23.37 | 23.37 | 22.95 | 22.88 | 1,339,419 | -0.24(-1.06%) |
Dec 02, 2003 | 23.40 | 23.56 | 22.97 | 23.13 | 1,251,962 | -0.24(-1.01%) |
Dec 01, 2003 | 23.27 | 23.42 | 23.27 | 23.36 | 1,392,535 | +0.21(+0.91%) |
Nov 28, 2003 | 23.10 | 23.27 | 22.93 | 23.15 | 473,882 | +0.05(+0.22%) |
Nov 26, 2003 | 23.02 | 23.18 | 22.76 | 23.10 | 1,447,433 | +0.34(+1.48%) |
Nov 25, 2003 | 22.68 | 22.97 | 22.68 | 22.76 | 1,990,948 | +0.01(+0.04%) |
Nov 24, 2003 | 22.51 | 22.76 | 22.51 | 22.76 | 2,061,294 | +0.51(+2.31%) |
Nov 21, 2003 | 22.40 | 22.54 | 22.02 | 22.24 | 1,895,767 | -0.16(-0.71%) |
Nov 20, 2003 | 22.51 | 23.10 | 22.34 | 22.40 | 2,454,611 | -0.56(-2.45%) |
Nov 19, 2003 | 22.51 | 22.97 | 21.71 | 22.97 | 5,532,115 | -0.41(-1.76%) |
Nov 18, 2003 | 23.82 | 24.18 | 23.12 | 23.38 | 1,540,712 | -0.28(-1.17%) |
Nov 17, 2003 | 23.42 | 24.28 | 22.81 | 23.66 | 3,194,548 | -0.62(-2.57%) |
Nov 14, 2003 | 25.33 | 25.54 | 24.29 | 24.28 | 2,451,522 | -1.17(-4.60%) |
Nov 13, 2003 | 24.83 | 25.82 | 24.83 | 25.45 | 1,198,015 | -0.18(-0.69%) |
Nov 12, 2003 | 25.32 | 25.81 | 25.32 | 25.63 | 1,907,650 | +0.66(+2.63%) |
Nov 11, 2003 | 25.25 | 25.25 | 24.84 | 24.97 | 1,333,715 | -0.43(-1.69%) |
Nov 10, 2003 | 26.11 | 26.13 | 25.37 | 25.40 | 1,773,732 | -0.82(-3.11%) |
Nov 07, 2003 | 26.12 | 26.64 | 26.00 | 26.21 | 2,165,743 | +0.19(+0.71%) |
Nov 06, 2003 | 25.35 | 26.17 | 24.95 | 26.03 | 3,482,466 | +0.68(+2.69%) |
Nov 05, 2003 | 23.23 | 25.42 | 24.62 | 25.35 | 3,240,890 | +0.01(+0.03%) |
Nov 04, 2003 | 23.23 | 25.56 | 23.23 | 25.34 | 4,226,086 | +1.30(+5.43%) |
Nov 03, 2003 | 23.44 | 24.16 | 23.56 | 24.03 | 1,190,058 | +0.60(+2.55%) |
Oct 31, 2003 | 24.02 | 24.07 | 23.44 | 23.44 | 1,278,936 | -0.42(-1.76%) |
Oct 30, 2003 | 24.40 | 24.40 | 23.82 | 23.86 | 1,750,204 | -0.06(-0.25%) |
Oct 29, 2003 | 23.52 | 23.93 | 23.42 | 23.92 | 2,142,215 | +0.29(+1.21%) |
Oct 28, 2003 | 22.81 | 23.72 | 22.81 | 23.63 | 1,774,445 | +1.06(+4.70%) |
Oct 27, 2003 | 22.49 | 22.89 | 22.43 | 22.57 | 1,232,474 | +0.34(+1.51%) |
Oct 24, 2003 | 22.48 | 22.60 | 21.88 | 22.23 | 1,530,493 | -0.45(-2.00%) |
Oct 23, 2003 | 22.94 | 23.02 | 22.44 | 22.69 | 1,747,590 | -0.69(-2.95%) |
Oct 22, 2003 | 24.25 | 24.25 | 23.02 | 23.38 | 1,327,298 | -0.87(-3.58%) |
Oct 21, 2003 | 24.15 | 24.36 | 23.23 | 24.25 | 2,385,098 | +1.02(+4.38%) |
Oct 20, 2003 | 23.23 | 23.38 | 22.99 | 23.23 | 795,428 | +0.13(+0.58%) |
Oct 17, 2003 | 23.60 | 23.81 | 22.88 | 23.09 | 1,023,695 | -0.50(-2.14%) |
Oct 16, 2003 | 23.92 | 23.94 | 23.47 | 23.60 | 980,799 | -0.32(-1.34%) |
Oct 15, 2003 | 24.57 | 24.61 | 23.82 | 23.92 | 1,182,329 | -0.32(-1.32%) |
Oct 14, 2003 | 23.73 | 24.29 | 23.57 | 24.24 | 1,396,337 | +0.53(+2.24%) |
Oct 13, 2003 | 23.68 | 23.82 | 23.62 | 23.71 | 538,049 | +0.23(+0.97%) |
Oct 10, 2003 | 23.67 | 23.86 | 23.29 | 23.48 | 913,542 | -0.09(-0.39%) |
Oct 09, 2003 | 23.16 | 23.94 | 23.16 | 23.57 | 2,300,730 | +0.85(+3.74%) |
Oct 08, 2003 | 23.69 | 23.75 | 22.55 | 22.72 | 2,225,869 | -0.98(-4.12%) |
Oct 07, 2003 | 23.92 | 23.78 | 23.32 | 23.70 | 1,641,359 | -0.22(-0.91%) |
Oct 06, 2003 | 23.23 | 23.99 | 23.23 | 23.92 | 1,699,346 | +0.76(+3.27%) |
Oct 03, 2003 | 23.12 | 23.66 | 23.07 | 23.16 | 2,055,352 | +0.76(+3.38%) |
Oct 02, 2003 | 22.18 | 22.42 | 22.07 | 22.40 | 1,653,598 | +0.40(+1.84%) |