Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.55 | 24.58 | 24.42 | 24.50 | 9,205,062 | +0.09(+0.36%) |
Dec 30, 2003 | 24.38 | 24.47 | 24.36 | 24.42 | 8,032,301 | +0.05(+0.19%) |
Dec 29, 2003 | 24.20 | 24.38 | 24.17 | 24.37 | 8,292,065 | +0.21(+0.86%) |
Dec 26, 2003 | 24.20 | 24.22 | 24.10 | 24.16 | 2,019,504 | +0.06(+0.25%) |
Dec 24, 2003 | 24.14 | 24.18 | 24.04 | 24.10 | 3,008,346 | -0.03(-0.11%) |
Dec 23, 2003 | 24.06 | 24.21 | 24.01 | 24.13 | 10,579,878 | +0.05(+0.19%) |
Dec 22, 2003 | 23.86 | 24.09 | 23.78 | 24.08 | 13,298,482 | +0.21(+0.89%) |
Dec 19, 2003 | 23.85 | 23.87 | 23.58 | 23.87 | 18,021,902 | +0.09(+0.36%) |
Dec 18, 2003 | 23.84 | 23.84 | 23.48 | 23.78 | 11,591,204 | -0.01(-0.03%) |
Dec 17, 2003 | 23.84 | 23.85 | 23.54 | 23.79 | 10,915,637 | -0.04(-0.17%) |
Dec 16, 2003 | 23.62 | 23.84 | 23.56 | 23.83 | 10,988,036 | +0.31(+1.30%) |
Dec 15, 2003 | 23.68 | 23.72 | 23.42 | 23.52 | 12,202,017 | +0.11(+0.48%) |
Dec 12, 2003 | 23.46 | 23.46 | 23.28 | 23.41 | 8,180,994 | +0.07(+0.31%) |
Dec 11, 2003 | 23.23 | 23.44 | 23.05 | 23.34 | 11,468,142 | +0.21(+0.89%) |
Dec 10, 2003 | 23.19 | 23.38 | 23.02 | 23.13 | 9,601,978 | -0.11(-0.46%) |
Dec 09, 2003 | 23.66 | 23.68 | 23.15 | 23.24 | 11,518,206 | -0.42(-1.78%) |
Dec 08, 2003 | 23.17 | 23.66 | 23.17 | 23.66 | 9,099,087 | +0.33(+1.43%) |
Dec 05, 2003 | 23.46 | 23.57 | 23.25 | 23.32 | 10,146,838 | -0.29(-1.22%) |
Dec 04, 2003 | 23.78 | 23.82 | 23.50 | 23.61 | 9,128,017 | -0.27(-1.15%) |
Dec 03, 2003 | 23.89 | 24.01 | 23.77 | 23.88 | 11,410,433 | -0.01(-0.03%) |
Dec 02, 2003 | 23.82 | 23.95 | 23.74 | 23.89 | 9,445,040 | +0.10(+0.42%) |
Dec 01, 2003 | 23.76 | 23.82 | 23.59 | 23.79 | 10,428,036 | +0.17(+0.73%) |
Nov 28, 2003 | 23.55 | 23.68 | 23.52 | 23.62 | 3,668,774 | -0.07(-0.31%) |
Nov 26, 2003 | 23.55 | 23.78 | 23.48 | 23.69 | 5,879,392 | -0.01(-0.06%) |
Nov 25, 2003 | 23.45 | 23.78 | 23.42 | 23.70 | 8,302,557 | +0.17(+0.74%) |
Nov 24, 2003 | 23.46 | 23.59 | 23.34 | 23.53 | 10,880,263 | +0.18(+0.77%) |
Nov 21, 2003 | 23.25 | 23.44 | 23.18 | 23.35 | 10,243,968 | +0.25(+1.07%) |
Nov 20, 2003 | 23.18 | 23.49 | 22.98 | 23.10 | 11,267,735 | -0.09(-0.37%) |
Nov 19, 2003 | 23.28 | 23.44 | 23.15 | 23.19 | 14,686,189 | -0.09(-0.37%) |
Nov 18, 2003 | 23.63 | 23.72 | 23.22 | 23.28 | 10,425,338 | -0.35(-1.47%) |
Nov 17, 2003 | 23.48 | 23.72 | 23.40 | 23.62 | 8,636,818 | -0.03(-0.14%) |
Nov 14, 2003 | 23.82 | 24.00 | 23.42 | 23.66 | 10,829,449 | -0.27(-1.12%) |
Nov 13, 2003 | 23.89 | 24.02 | 23.76 | 23.92 | 6,891,317 | -0.02(-0.08%) |
Nov 12, 2003 | 24.08 | 24.20 | 23.86 | 23.94 | 10,703,989 | -0.10(-0.42%) |
Nov 11, 2003 | 23.72 | 24.13 | 23.70 | 24.04 | 6,180,376 | +0.10(+0.42%) |
Nov 10, 2003 | 24.02 | 24.08 | 23.78 | 23.94 | 6,954,272 | -0.10(-0.42%) |
Nov 07, 2003 | 24.24 | 24.34 | 24.03 | 24.04 | 9,514,590 | -0.18(-0.74%) |
Nov 06, 2003 | 24.38 | 24.38 | 24.09 | 24.22 | 13,564,691 | -0.15(-0.60%) |
Nov 05, 2003 | 24.39 | 24.51 | 24.22 | 24.37 | 8,862,107 | -0.05(-0.19%) |
Nov 04, 2003 | 24.22 | 24.52 | 24.20 | 24.42 | 9,721,292 | -0.07(-0.30%) |
Nov 03, 2003 | 24.16 | 24.52 | 24.05 | 24.49 | 12,227,049 | +0.54(+2.26%) |
Oct 31, 2003 | 23.95 | 24.13 | 23.89 | 23.95 | 9,424,654 | +0.04(+0.17%) |
Oct 30, 2003 | 24.12 | 24.15 | 23.84 | 23.91 | 10,339,150 | -0.06(-0.25%) |
Oct 29, 2003 | 23.72 | 24.05 | 23.59 | 23.97 | 11,404,288 | +0.25(+1.07%) |
Oct 28, 2003 | 23.35 | 23.81 | 23.34 | 23.72 | 17,603,700 | +0.40(+1.72%) |
Oct 27, 2003 | 23.52 | 23.54 | 23.21 | 23.32 | 14,731,007 | +0.12(+0.52%) |
Oct 24, 2003 | 23.35 | 23.42 | 23.10 | 23.20 | 11,430,219 | -0.15(-0.66%) |
Oct 23, 2003 | 23.15 | 23.62 | 23.15 | 23.35 | 15,035,439 | +0.01(+0.06%) |
Oct 22, 2003 | 23.40 | 23.62 | 23.14 | 23.34 | 29,075,440 | -1.13(-4.61%) |
Oct 21, 2003 | 24.42 | 24.62 | 24.25 | 24.46 | 11,280,776 | +0.05(+0.19%) |
Oct 20, 2003 | 24.12 | 24.42 | 24.00 | 24.42 | 11,097,157 | +0.17(+0.72%) |
Oct 17, 2003 | 24.43 | 24.63 | 24.12 | 24.24 | 8,834,227 | -0.33(-1.36%) |
Oct 16, 2003 | 24.38 | 24.68 | 24.35 | 24.58 | 10,345,895 | +0.16(+0.66%) |
Oct 15, 2003 | 24.64 | 24.67 | 24.19 | 24.42 | 11,138,678 | -0.12(-0.49%) |
Oct 14, 2003 | 24.35 | 24.54 | 24.12 | 24.54 | 10,851,633 | +0.23(+0.93%) |
Oct 13, 2003 | 23.72 | 24.33 | 23.72 | 24.31 | 11,368,463 | +0.61(+2.59%) |
Oct 10, 2003 | 23.82 | 23.91 | 23.64 | 23.70 | 8,467,889 | -0.12(-0.50%) |
Oct 09, 2003 | 24.05 | 24.12 | 23.68 | 23.82 | 13,697,196 | +0.06(+0.25%) |
Oct 08, 2003 | 24.15 | 24.16 | 23.72 | 23.76 | 13,674,113 | -0.32(-1.33%) |
Oct 07, 2003 | 23.72 | 24.12 | 23.46 | 24.08 | 17,005,778 | +0.36(+1.52%) |
Oct 06, 2003 | 23.48 | 23.82 | 23.43 | 23.72 | 11,205,530 | +0.25(+1.08%) |
Oct 03, 2003 | 23.80 | 23.88 | 23.35 | 23.46 | 16,519,526 | +0.10(+0.43%) |
Oct 02, 2003 | 23.45 | 23.52 | 23.20 | 23.36 | 10,985,637 | -0.24(-1.02%) |