Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.88 | 23.02 | 22.66 | 22.91 | 3,090,682 | +0.21(+0.92%) |
Dec 30, 2003 | 22.85 | 22.90 | 22.50 | 22.70 | 3,492,956 | -0.09(-0.38%) |
Dec 29, 2003 | 22.75 | 22.85 | 22.55 | 22.79 | 2,875,005 | +0.18(+0.82%) |
Dec 26, 2003 | 22.72 | 22.85 | 22.58 | 22.60 | 1,622,284 | -0.14(-0.60%) |
Dec 24, 2003 | 22.74 | 22.82 | 22.56 | 22.74 | 2,244,212 | -0.01(-0.05%) |
Dec 23, 2003 | 22.91 | 22.94 | 22.63 | 22.75 | 4,382,077 | -0.13(-0.57%) |
Dec 22, 2003 | 22.58 | 23.00 | 22.29 | 22.88 | 5,761,353 | +0.39(+1.73%) |
Dec 19, 2003 | 23.30 | 23.35 | 22.00 | 22.49 | 19,814,278 | -1.51(-6.31%) |
Dec 18, 2003 | 23.54 | 24.00 | 23.35 | 24.00 | 2,894,969 | +0.51(+2.18%) |
Dec 17, 2003 | 23.59 | 23.59 | 23.20 | 23.49 | 2,967,008 | +0.01(+0.05%) |
Dec 16, 2003 | 22.95 | 23.60 | 22.94 | 23.48 | 2,966,232 | +0.22(+0.95%) |
Dec 15, 2003 | 23.93 | 24.20 | 22.94 | 23.26 | 4,553,218 | -0.52(-2.18%) |
Dec 12, 2003 | 23.98 | 24.17 | 23.44 | 23.78 | 4,231,697 | -0.32(-1.33%) |
Dec 11, 2003 | 23.51 | 24.35 | 23.51 | 24.10 | 3,355,208 | +0.51(+2.17%) |
Dec 10, 2003 | 23.59 | 23.67 | 23.40 | 23.59 | 2,899,861 | +0.12(+0.50%) |
Dec 09, 2003 | 24.03 | 24.11 | 23.41 | 23.47 | 2,911,878 | -0.39(-1.63%) |
Dec 08, 2003 | 23.64 | 23.99 | 23.61 | 23.86 | 3,171,112 | +0.25(+1.04%) |
Dec 05, 2003 | 24.37 | 24.31 | 23.40 | 23.61 | 3,358,378 | -0.76(-3.11%) |
Dec 04, 2003 | 24.05 | 24.42 | 23.87 | 24.37 | 2,770,526 | +0.26(+1.07%) |
Dec 03, 2003 | 24.26 | 24.63 | 24.05 | 24.11 | 4,041,931 | -0.07(-0.28%) |
Dec 02, 2003 | 23.99 | 24.37 | 23.76 | 24.18 | 2,889,813 | +0.09(+0.36%) |
Dec 01, 2003 | 23.76 | 24.17 | 23.72 | 24.09 | 2,990,632 | +0.42(+1.77%) |
Nov 28, 2003 | 23.80 | 23.83 | 23.51 | 23.67 | 746,148 | -0.01(-0.05%) |
Nov 26, 2003 | 23.65 | 23.83 | 23.22 | 23.68 | 2,264,540 | +0.04(+0.16%) |
Nov 25, 2003 | 23.73 | 23.80 | 23.16 | 23.65 | 3,439,692 | -0.17(-0.70%) |
Nov 24, 2003 | 23.40 | 23.95 | 23.24 | 23.81 | 4,462,237 | +0.72(+3.12%) |
Nov 21, 2003 | 23.06 | 23.33 | 22.91 | 23.09 | 2,638,512 | +0.04(+0.16%) |
Nov 20, 2003 | 22.90 | 23.45 | 22.74 | 23.06 | 3,625,783 | -0.04(-0.19%) |
Nov 19, 2003 | 23.01 | 23.39 | 22.95 | 23.10 | 3,815,771 | -0.03(-0.13%) |
Nov 18, 2003 | 23.49 | 23.78 | 23.04 | 23.13 | 3,259,319 | -0.31(-1.34%) |
Nov 17, 2003 | 23.84 | 24.02 | 23.23 | 23.44 | 4,612,659 | -0.48(-2.01%) |
Nov 14, 2003 | 24.66 | 24.90 | 23.90 | 23.92 | 4,575,618 | -0.77(-3.12%) |
Nov 13, 2003 | 24.45 | 24.72 | 24.33 | 24.69 | 3,003,051 | -0.02(-0.10%) |
Nov 12, 2003 | 24.20 | 24.97 | 24.18 | 24.72 | 3,916,136 | +0.51(+2.09%) |
Nov 11, 2003 | 24.10 | 24.42 | 23.96 | 24.21 | 2,642,812 | +0.12(+0.49%) |
Nov 10, 2003 | 24.23 | 24.51 | 24.05 | 24.10 | 2,274,127 | -0.38(-1.56%) |
Nov 07, 2003 | 24.04 | 24.69 | 24.03 | 24.48 | 5,927,626 | +0.50(+2.08%) |
Nov 06, 2003 | 24.05 | 24.10 | 23.49 | 23.98 | 6,724,486 | -0.14(-0.59%) |
Nov 05, 2003 | 24.18 | 24.39 | 23.94 | 24.12 | 4,707,629 | +0.24(+1.01%) |
Nov 04, 2003 | 23.94 | 24.02 | 23.51 | 23.88 | 3,762,529 | -0.18(-0.77%) |
Nov 03, 2003 | 23.91 | 24.37 | 23.89 | 24.07 | 2,253,431 | +0.10(+0.41%) |
Oct 31, 2003 | 23.84 | 24.13 | 23.71 | 23.97 | 3,917,895 | +0.39(+1.67%) |
Oct 30, 2003 | 23.60 | 23.88 | 23.40 | 23.57 | 2,203,632 | -0.03(-0.13%) |
Oct 29, 2003 | 23.56 | 23.77 | 23.40 | 23.60 | 2,626,963 | +0.14(+0.58%) |
Oct 28, 2003 | 23.16 | 23.52 | 22.85 | 23.47 | 3,969,434 | +0.43(+1.87%) |
Oct 27, 2003 | 23.20 | 23.28 | 22.79 | 23.04 | 3,277,425 | -0.10(-0.43%) |
Oct 24, 2003 | 22.90 | 23.19 | 22.60 | 23.14 | 3,300,971 | +0.06(+0.27%) |
Oct 23, 2003 | 22.90 | 23.23 | 22.75 | 23.07 | 3,969,999 | +0.28(+1.24%) |
Oct 22, 2003 | 22.80 | 22.91 | 22.59 | 22.79 | 3,696,542 | -0.20(-0.88%) |
Oct 21, 2003 | 22.99 | 23.12 | 22.83 | 22.99 | 2,589,575 | -0.02(-0.11%) |
Oct 20, 2003 | 22.79 | 23.09 | 22.79 | 23.02 | 3,065,212 | +0.11(+0.48%) |
Oct 17, 2003 | 23.04 | 23.12 | 22.69 | 22.91 | 4,740,324 | +0.02(+0.11%) |
Oct 16, 2003 | 23.28 | 23.02 | 22.64 | 22.88 | 5,519,207 | -0.39(-1.69%) |
Oct 15, 2003 | 23.39 | 23.40 | 23.14 | 23.28 | 3,954,235 | -0.03(-0.13%) |
Oct 14, 2003 | 22.94 | 23.35 | 22.87 | 23.31 | 2,924,282 | +0.31(+1.37%) |
Oct 13, 2003 | 22.91 | 23.14 | 22.79 | 22.99 | 2,233,353 | +0.12(+0.51%) |
Oct 10, 2003 | 22.64 | 22.90 | 22.61 | 22.88 | 3,407,061 | +0.30(+1.34%) |
Oct 09, 2003 | 22.72 | 22.79 | 22.38 | 22.58 | 4,628,789 | +0.17(+0.74%) |
Oct 08, 2003 | 22.74 | 22.75 | 22.27 | 22.41 | 2,955,097 | -0.33(-1.43%) |
Oct 07, 2003 | 22.16 | 22.77 | 22.08 | 22.74 | 4,272,030 | +0.48(+2.16%) |
Oct 06, 2003 | 22.07 | 22.35 | 21.95 | 22.26 | 2,393,206 | +0.25(+1.15%) |
Oct 03, 2003 | 21.88 | 22.29 | 21.71 | 22.00 | 5,430,908 | +0.60(+2.79%) |
Oct 02, 2003 | 21.23 | 21.46 | 20.97 | 21.41 | 3,554,142 | +0.13(+0.61%) |