Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.27 | 22.27 | 21.91 | 22.18 | 36,197 | -0.02(-0.11%) |
Dec 30, 2003 | 21.98 | 22.25 | 21.98 | 22.20 | 27,608 | +0.12(+0.55%) |
Dec 29, 2003 | 21.54 | 22.08 | 21.59 | 22.08 | 51,331 | +0.53(+2.47%) |
Dec 26, 2003 | 21.54 | 21.61 | 21.54 | 21.54 | 13,292 | +0.02(+0.09%) |
Dec 24, 2003 | 21.56 | 21.65 | 21.52 | 21.52 | 23,927 | -0.06(-0.29%) |
Dec 23, 2003 | 21.76 | 21.76 | 21.61 | 21.59 | 37,424 | -0.22(-1.01%) |
Dec 22, 2003 | 21.68 | 21.83 | 21.66 | 21.81 | 25,767 | +0.11(+0.50%) |
Dec 19, 2003 | 21.78 | 21.96 | 21.54 | 21.70 | 48,877 | -0.16(-0.72%) |
Dec 18, 2003 | 21.71 | 21.88 | 21.69 | 21.86 | 40,901 | +0.20(+0.93%) |
Dec 17, 2003 | 21.20 | 21.58 | 21.17 | 21.66 | 65,237 | +0.46(+2.17%) |
Dec 16, 2003 | 21.12 | 21.12 | 20.93 | 21.20 | 31,903 | +0.13(+0.63%) |
Dec 15, 2003 | 20.98 | 21.08 | 20.86 | 21.07 | 49,286 | +0.01(+0.07%) |
Dec 12, 2003 | 21.03 | 21.07 | 20.86 | 21.05 | 72,395 | -0.05(-0.23%) |
Dec 11, 2003 | 21.10 | 21.11 | 21.03 | 21.10 | 28,426 | +0.07(+0.33%) |
Dec 10, 2003 | 21.28 | 21.28 | 21.06 | 21.03 | 25,972 | -0.20(-0.92%) |
Dec 09, 2003 | 21.35 | 21.37 | 21.19 | 21.23 | 42,742 | -0.20(-0.94%) |
Dec 08, 2003 | 21.43 | 21.47 | 21.25 | 21.43 | 24,540 | +0.07(+0.32%) |
Dec 05, 2003 | 21.07 | 21.34 | 21.07 | 21.36 | 32,925 | +0.25(+1.20%) |
Dec 04, 2003 | 21.32 | 21.36 | 21.15 | 21.10 | 52,762 | -0.17(-0.78%) |
Dec 03, 2003 | 21.38 | 21.41 | 21.27 | 21.27 | 35,379 | -0.11(-0.50%) |
Dec 02, 2003 | 21.29 | 21.33 | 21.21 | 21.38 | 44,378 | +0.01(+0.07%) |
Dec 01, 2003 | 21.44 | 21.52 | 21.12 | 21.36 | 56,648 | -0.00(-0.02%) |
Nov 28, 2003 | 21.35 | 21.39 | 21.30 | 21.37 | 15,338 | +0.09(+0.41%) |
Nov 26, 2003 | 21.17 | 21.32 | 21.13 | 21.28 | 28,222 | +0.15(+0.69%) |
Nov 25, 2003 | 20.76 | 21.05 | 20.76 | 21.13 | 40,083 | +0.19(+0.91%) |
Nov 24, 2003 | 21.07 | 21.12 | 20.68 | 20.94 | 62,579 | -0.07(-0.35%) |
Nov 21, 2003 | 21.19 | 21.19 | 21.03 | 21.02 | 27,813 | -0.13(-0.60%) |
Nov 20, 2003 | 21.10 | 21.22 | 20.98 | 21.14 | 55,830 | +0.03(+0.14%) |
Nov 19, 2003 | 21.27 | 21.27 | 21.05 | 21.11 | 26,994 | -0.11(-0.51%) |
Nov 18, 2003 | 21.19 | 21.37 | 21.19 | 21.22 | 27,404 | +0.00(+0.02%) |
Nov 17, 2003 | 21.12 | 21.22 | 21.03 | 21.22 | 31,085 | -0.00(-0.02%) |
Nov 14, 2003 | 21.15 | 21.22 | 21.09 | 21.22 | 60,534 | +0.08(+0.39%) |
Nov 13, 2003 | 21.13 | 21.14 | 21.01 | 21.14 | 24,540 | -0.01(-0.05%) |
Nov 12, 2003 | 21.37 | 21.37 | 21.04 | 21.15 | 41,719 | -0.15(-0.69%) |
Nov 11, 2003 | 21.20 | 21.28 | 21.06 | 21.30 | 25,154 | +0.10(+0.46%) |
Nov 10, 2003 | 21.42 | 21.42 | 21.15 | 21.20 | 50,308 | -0.26(-1.23%) |
Nov 07, 2003 | 21.29 | 21.51 | 21.15 | 21.46 | 70,146 | +0.24(+1.13%) |
Nov 06, 2003 | 20.98 | 21.22 | 20.86 | 21.22 | 59,920 | +0.15(+0.70%) |
Nov 05, 2003 | 20.54 | 21.12 | 20.54 | 21.07 | 55,217 | +0.47(+2.28%) |
Nov 04, 2003 | 20.57 | 20.61 | 20.52 | 20.61 | 95,096 | +0.01(+0.07%) |
Nov 03, 2003 | 20.60 | 20.66 | 20.59 | 20.59 | 83,633 | -0.53(-2.52%) |
Oct 31, 2003 | 21.14 | 21.20 | 21.12 | 21.12 | 67,692 | +0.02(+0.12%) |
Oct 30, 2003 | 21.07 | 21.12 | 20.93 | 21.10 | 47,445 | +0.10(+0.47%) |
Oct 29, 2003 | 20.66 | 21.00 | 20.66 | 21.00 | 48,877 | +0.41(+2.00%) |
Oct 28, 2003 | 20.79 | 20.80 | 20.60 | 20.59 | 43,969 | -0.29(-1.40%) |
Oct 27, 2003 | 20.94 | 21.14 | 20.88 | 20.88 | 66,873 | -0.05(-0.26%) |
Oct 24, 2003 | 20.93 | 21.03 | 20.90 | 20.94 | 21,473 | +0.07(+0.35%) |
Oct 23, 2003 | 20.86 | 21.00 | 20.83 | 20.86 | 32,721 | +0.01(+0.05%) |
Oct 22, 2003 | 20.65 | 20.86 | 20.62 | 20.86 | 39,265 | +0.20(+0.95%) |
Oct 21, 2003 | 20.83 | 20.87 | 20.83 | 20.66 | 32,312 | -0.12(-0.59%) |
Oct 20, 2003 | 20.90 | 20.90 | 20.74 | 20.78 | 38,447 | -0.10(-0.47%) |
Oct 17, 2003 | 20.89 | 20.89 | 20.85 | 20.88 | 27,199 | +0.00(+0.00%) |
Oct 16, 2003 | 20.93 | 20.93 | 20.79 | 20.88 | 36,402 | -0.02(-0.12%) |
Oct 15, 2003 | 20.78 | 20.98 | 20.65 | 20.90 | 58,284 | +0.27(+1.30%) |
Oct 14, 2003 | 20.65 | 20.67 | 20.61 | 20.63 | 43,151 | +0.05(+0.24%) |
Oct 13, 2003 | 20.66 | 20.66 | 20.49 | 20.59 | 29,653 | -0.07(-0.36%) |
Oct 10, 2003 | 20.85 | 20.85 | 20.64 | 20.66 | 40,901 | -0.17(-0.80%) |
Oct 09, 2003 | 20.88 | 20.88 | 20.73 | 20.83 | 37,833 | +0.04(+0.21%) |
Oct 08, 2003 | 20.58 | 20.68 | 20.54 | 20.78 | 53,171 | +0.17(+0.83%) |
Oct 07, 2003 | 20.39 | 20.66 | 20.39 | 20.61 | 104,503 | +0.28(+1.40%) |
Oct 06, 2003 | 20.24 | 20.39 | 20.24 | 20.33 | 27,608 | +0.18(+0.90%) |
Oct 03, 2003 | 20.05 | 20.19 | 20.05 | 20.15 | 23,722 | +0.16(+0.81%) |
Oct 02, 2003 | 19.71 | 20.15 | 19.71 | 19.98 | 47,445 | +0.25(+1.29%) |