Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.60 | 20.61 | 20.30 | 20.35 | 229,307 | -0.10(-0.47%) |
Dec 30, 2003 | 20.49 | 20.52 | 20.39 | 20.45 | 623,298 | +0.07(+0.36%) |
Dec 29, 2003 | 20.32 | 20.41 | 20.23 | 20.38 | 429,429 | +0.12(+0.61%) |
Dec 26, 2003 | 20.32 | 20.32 | 20.23 | 20.26 | 183,966 | +0.00(+0.02%) |
Dec 24, 2003 | 20.22 | 20.26 | 20.19 | 20.25 | 92,244 | +0.09(+0.45%) |
Dec 23, 2003 | 20.28 | 20.28 | 20.16 | 20.16 | 301,747 | -0.06(-0.31%) |
Dec 22, 2003 | 20.12 | 20.23 | 20.08 | 20.22 | 324,157 | +0.08(+0.42%) |
Dec 19, 2003 | 20.17 | 20.17 | 20.07 | 20.14 | 483,629 | +0.03(+0.17%) |
Dec 18, 2003 | 20.17 | 20.17 | 20.07 | 20.11 | 650,919 | -0.05(-0.26%) |
Dec 17, 2003 | 20.16 | 20.16 | 20.07 | 20.16 | 262,661 | +0.03(+0.16%) |
Dec 16, 2003 | 19.96 | 20.12 | 19.90 | 20.12 | 250,153 | +0.15(+0.75%) |
Dec 15, 2003 | 20.21 | 20.21 | 19.97 | 19.97 | 318,424 | -0.36(-1.79%) |
Dec 12, 2003 | 20.33 | 20.37 | 20.27 | 20.34 | 465,389 | +0.04(+0.21%) |
Dec 11, 2003 | 20.19 | 20.31 | 20.18 | 20.30 | 151,655 | +0.13(+0.65%) |
Dec 10, 2003 | 20.24 | 20.24 | 20.20 | 20.17 | 430,472 | -0.03(-0.16%) |
Dec 09, 2003 | 20.24 | 20.25 | 20.17 | 20.20 | 230,349 | +0.00(+0.02%) |
Dec 08, 2003 | 20.10 | 20.20 | 20.06 | 20.20 | 377,314 | +0.11(+0.54%) |
Dec 05, 2003 | 20.15 | 20.15 | 20.04 | 20.09 | 113,611 | -0.02(-0.11%) |
Dec 04, 2003 | 20.20 | 20.20 | 20.10 | 20.11 | 378,878 | -0.09(-0.43%) |
Dec 03, 2003 | 20.26 | 20.28 | 20.20 | 20.20 | 237,645 | +0.03(+0.14%) |
Dec 02, 2003 | 20.22 | 20.24 | 20.16 | 20.17 | 324,157 | -0.07(-0.37%) |
Dec 01, 2003 | 20.12 | 20.23 | 20.12 | 20.24 | 215,757 | +0.29(+1.43%) |
Nov 28, 2003 | 19.99 | 20.04 | 19.91 | 19.96 | 88,074 | +0.04(+0.20%) |
Nov 26, 2003 | 19.88 | 19.92 | 19.76 | 19.92 | 173,022 | +0.12(+0.62%) |
Nov 25, 2003 | 19.64 | 19.79 | 19.64 | 19.79 | 459,656 | +0.24(+1.24%) |
Nov 24, 2003 | 19.57 | 19.63 | 19.49 | 19.55 | 248,589 | +0.12(+0.60%) |
Nov 21, 2003 | 19.57 | 19.67 | 19.31 | 19.43 | 351,257 | -0.14(-0.70%) |
Nov 20, 2003 | 19.69 | 19.70 | 19.48 | 19.57 | 609,748 | -0.20(-1.03%) |
Nov 19, 2003 | 19.92 | 19.92 | 19.74 | 19.77 | 416,922 | -0.09(-0.43%) |
Nov 18, 2003 | 19.97 | 19.97 | 19.82 | 19.86 | 313,212 | +0.02(+0.12%) |
Nov 17, 2003 | 19.82 | 19.84 | 19.77 | 19.84 | 257,449 | -0.12(-0.59%) |
Nov 14, 2003 | 19.76 | 20.00 | 19.76 | 19.95 | 242,857 | +0.17(+0.86%) |
Nov 13, 2003 | 19.72 | 19.79 | 19.65 | 19.78 | 418,485 | +0.02(+0.10%) |
Nov 12, 2003 | 19.54 | 19.76 | 19.50 | 19.76 | 400,766 | +0.30(+1.53%) |
Nov 11, 2003 | 19.63 | 19.63 | 19.47 | 19.47 | 427,866 | -0.14(-0.72%) |
Nov 10, 2003 | 19.67 | 19.67 | 19.57 | 19.61 | 223,574 | -0.08(-0.40%) |
Nov 07, 2003 | 19.65 | 19.73 | 19.65 | 19.69 | 313,734 | +0.14(+0.74%) |
Nov 06, 2003 | 19.39 | 19.57 | 19.35 | 19.54 | 318,424 | +0.19(+0.99%) |
Nov 05, 2003 | 19.23 | 19.44 | 19.23 | 19.35 | 237,124 | -0.05(-0.25%) |
Nov 04, 2003 | 19.23 | 19.44 | 19.23 | 19.40 | 265,027 | +0.04(+0.20%) |
Nov 03, 2003 | 19.39 | 19.40 | 19.33 | 19.36 | 381,009 | +0.19(+0.98%) |
Oct 31, 2003 | 19.33 | 19.33 | 19.09 | 19.17 | 364,806 | -0.10(-0.53%) |
Oct 30, 2003 | 19.22 | 19.27 | 19.21 | 19.27 | 360,637 | +0.14(+0.73%) |
Oct 29, 2003 | 19.05 | 19.24 | 19.00 | 19.13 | 838,013 | +0.12(+0.63%) |
Oct 28, 2003 | 19.16 | 19.21 | 18.74 | 19.02 | 1,177,805 | -0.14(-0.75%) |
Oct 27, 2003 | 19.05 | 19.31 | 19.04 | 19.16 | 884,917 | +0.18(+0.94%) |
Oct 24, 2003 | 19.07 | 19.07 | 18.84 | 18.98 | 461,741 | -0.09(-0.48%) |
Oct 23, 2003 | 19.20 | 19.20 | 18.95 | 19.07 | 313,734 | -0.21(-1.11%) |
Oct 22, 2003 | 19.44 | 19.44 | 19.25 | 19.29 | 280,380 | -0.17(-0.87%) |
Oct 21, 2003 | 19.41 | 19.52 | 19.41 | 19.46 | 95,892 | +0.04(+0.20%) |
Oct 20, 2003 | 19.55 | 19.56 | 19.42 | 19.42 | 524,279 | -0.04(-0.19%) |
Oct 17, 2003 | 19.72 | 19.72 | 19.45 | 19.45 | 323,635 | -0.21(-1.07%) |
Oct 16, 2003 | 19.61 | 19.68 | 19.60 | 19.67 | 287,155 | +0.09(+0.48%) |
Oct 15, 2003 | 19.74 | 19.74 | 19.57 | 19.57 | 241,814 | -0.08(-0.39%) |
Oct 14, 2003 | 19.63 | 19.65 | 19.55 | 19.65 | 133,415 | +0.03(+0.14%) |
Oct 13, 2003 | 19.65 | 19.69 | 19.61 | 19.62 | 83,905 | +0.06(+0.30%) |
Oct 10, 2003 | 19.68 | 19.68 | 19.54 | 19.56 | 284,549 | -0.03(-0.17%) |
Oct 09, 2003 | 19.65 | 19.69 | 19.57 | 19.59 | 153,218 | +0.06(+0.29%) |
Oct 08, 2003 | 19.60 | 19.60 | 19.51 | 19.54 | 111,005 | -0.03(-0.18%) |
Oct 07, 2003 | 19.65 | 19.65 | 19.58 | 19.57 | 320,508 | -0.07(-0.33%) |
Oct 06, 2003 | 19.45 | 19.64 | 19.45 | 19.64 | 182,403 | +0.25(+1.28%) |
Oct 03, 2003 | 19.42 | 19.54 | 19.38 | 19.39 | 391,906 | +0.22(+1.15%) |
Oct 02, 2003 | 19.14 | 19.19 | 19.12 | 19.17 | 148,007 | +0.10(+0.50%) |