Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.77 | 22.88 | 22.64 | 22.81 | 20,914,636 | +0.18(+0.79%) |
Dec 30, 2003 | 22.58 | 22.80 | 22.55 | 22.63 | 17,624,406 | +0.06(+0.25%) |
Dec 29, 2003 | 22.31 | 22.59 | 22.31 | 22.58 | 22,060,746 | +0.29(+1.32%) |
Dec 26, 2003 | 22.15 | 22.33 | 22.15 | 22.28 | 8,301,872 | +0.12(+0.55%) |
Dec 24, 2003 | 22.04 | 22.24 | 22.01 | 22.16 | 7,644,976 | +0.04(+0.20%) |
Dec 23, 2003 | 21.84 | 22.12 | 21.81 | 22.12 | 19,231,510 | +0.16(+0.71%) |
Dec 22, 2003 | 21.89 | 21.99 | 21.81 | 21.96 | 20,451,484 | -0.07(-0.33%) |
Dec 19, 2003 | 21.97 | 22.07 | 21.87 | 22.03 | 31,314,624 | +0.11(+0.48%) |
Dec 18, 2003 | 21.70 | 21.98 | 21.69 | 21.93 | 26,390,688 | +0.29(+1.36%) |
Dec 17, 2003 | 21.49 | 21.65 | 21.38 | 21.63 | 22,998,012 | +0.23(+1.07%) |
Dec 16, 2003 | 21.12 | 21.49 | 21.07 | 21.40 | 23,239,024 | +0.37(+1.77%) |
Dec 15, 2003 | 21.09 | 21.14 | 20.92 | 21.03 | 21,434,402 | -0.14(-0.68%) |
Dec 12, 2003 | 21.11 | 21.21 | 21.02 | 21.18 | 13,388,099 | +0.08(+0.40%) |
Dec 11, 2003 | 21.13 | 21.14 | 21.01 | 21.09 | 21,231,134 | +0.07(+0.32%) |
Dec 10, 2003 | 21.04 | 21.07 | 20.91 | 21.03 | 18,857,860 | +0.08(+0.40%) |
Dec 09, 2003 | 20.98 | 21.07 | 20.88 | 20.94 | 22,382,454 | +0.13(+0.64%) |
Dec 08, 2003 | 20.53 | 20.85 | 20.51 | 20.81 | 21,682,244 | +0.34(+1.69%) |
Dec 05, 2003 | 20.66 | 20.66 | 20.37 | 20.46 | 17,823,362 | -0.13(-0.65%) |
Dec 04, 2003 | 20.21 | 20.64 | 20.17 | 20.60 | 25,134,048 | +0.27(+1.31%) |
Dec 03, 2003 | 20.28 | 20.41 | 20.28 | 20.33 | 38,521,248 | +0.02(+0.11%) |
Dec 02, 2003 | 20.21 | 20.36 | 20.18 | 20.31 | 19,434,598 | +0.06(+0.30%) |
Dec 01, 2003 | 20.31 | 20.42 | 20.15 | 20.25 | 23,626,154 | +0.11(+0.53%) |
Nov 28, 2003 | 20.26 | 20.27 | 20.10 | 20.14 | 8,589,433 | -0.04(-0.22%) |
Nov 26, 2003 | 19.97 | 20.24 | 19.94 | 20.19 | 18,032,742 | +0.26(+1.28%) |
Nov 25, 2003 | 19.75 | 20.00 | 19.73 | 19.93 | 17,578,036 | +0.14(+0.73%) |
Nov 24, 2003 | 19.74 | 19.90 | 19.70 | 19.79 | 24,530,530 | +0.12(+0.62%) |
Nov 21, 2003 | 19.83 | 19.86 | 19.56 | 19.66 | 29,003,176 | +0.02(+0.09%) |
Nov 20, 2003 | 19.61 | 20.20 | 19.54 | 19.65 | 18,382,486 | -0.07(-0.37%) |
Nov 19, 2003 | 19.51 | 19.80 | 19.50 | 19.72 | 26,059,814 | +0.16(+0.83%) |
Nov 18, 2003 | 19.78 | 19.86 | 19.55 | 19.56 | 22,514,012 | -0.25(-1.26%) |
Nov 17, 2003 | 19.76 | 19.90 | 19.68 | 19.81 | 18,801,426 | -0.22(-1.11%) |
Nov 14, 2003 | 20.23 | 20.29 | 19.70 | 20.03 | 32,823,776 | -0.14(-0.72%) |
Nov 13, 2003 | 20.02 | 20.22 | 19.97 | 20.18 | 17,971,814 | +0.13(+0.67%) |
Nov 12, 2003 | 20.09 | 20.17 | 19.99 | 20.04 | 15,805,585 | -0.02(-0.08%) |
Nov 11, 2003 | 20.10 | 20.19 | 20.01 | 20.06 | 18,727,918 | +0.16(+0.81%) |
Nov 10, 2003 | 19.79 | 19.95 | 19.72 | 19.90 | 17,053,238 | +0.11(+0.56%) |
Nov 07, 2003 | 19.97 | 19.99 | 19.75 | 19.79 | 24,599,904 | -0.20(-1.00%) |
Nov 06, 2003 | 19.97 | 20.06 | 19.89 | 19.99 | 21,792,774 | -0.06(-0.31%) |
Nov 05, 2003 | 20.16 | 20.24 | 19.99 | 20.05 | 22,350,282 | -0.16(-0.80%) |
Nov 04, 2003 | 20.32 | 20.42 | 20.14 | 20.21 | 27,489,528 | -0.20(-0.98%) |
Nov 03, 2003 | 20.54 | 20.58 | 20.34 | 20.41 | 21,345,080 | +0.06(+0.27%) |
Oct 31, 2003 | 20.28 | 20.49 | 20.28 | 20.35 | 30,024,196 | +0.16(+0.77%) |
Oct 30, 2003 | 20.76 | 20.83 | 20.10 | 20.20 | 46,697,852 | -0.84(-3.99%) |
Oct 29, 2003 | 21.14 | 21.22 | 20.59 | 21.04 | 16,907,480 | -0.11(-0.50%) |
Oct 28, 2003 | 21.13 | 21.23 | 20.93 | 21.14 | 21,884,614 | +0.14(+0.69%) |
Oct 27, 2003 | 21.04 | 21.18 | 20.94 | 21.00 | 13,411,284 | -0.06(-0.29%) |
Oct 24, 2003 | 20.65 | 21.06 | 20.65 | 21.06 | 16,814,024 | +0.14(+0.66%) |
Oct 23, 2003 | 20.64 | 20.92 | 20.56 | 20.92 | 20,765,824 | +0.14(+0.67%) |
Oct 22, 2003 | 21.03 | 21.13 | 20.73 | 20.78 | 38,470,388 | -0.56(-2.61%) |
Oct 21, 2003 | 21.49 | 21.53 | 21.29 | 21.34 | 21,547,450 | -0.15(-0.70%) |
Oct 20, 2003 | 21.51 | 21.58 | 21.33 | 21.49 | 14,661,633 | -0.02(-0.10%) |
Oct 17, 2003 | 21.65 | 21.65 | 21.43 | 21.51 | 17,300,900 | -0.14(-0.64%) |
Oct 16, 2003 | 21.42 | 21.66 | 21.42 | 21.65 | 15,233,339 | +0.23(+1.09%) |
Oct 15, 2003 | 21.56 | 21.64 | 21.31 | 21.42 | 16,844,936 | -0.14(-0.65%) |
Oct 14, 2003 | 21.39 | 21.56 | 21.25 | 21.56 | 14,203,513 | +0.14(+0.68%) |
Oct 13, 2003 | 21.35 | 21.55 | 21.34 | 21.41 | 15,743,400 | +0.10(+0.47%) |
Oct 10, 2003 | 21.20 | 21.38 | 21.17 | 21.31 | 14,789,598 | +0.19(+0.92%) |
Oct 09, 2003 | 21.28 | 21.37 | 21.05 | 21.12 | 20,104,614 | -0.05(-0.24%) |
Oct 08, 2003 | 21.29 | 21.34 | 21.04 | 21.17 | 14,675,292 | -0.17(-0.78%) |
Oct 07, 2003 | 21.03 | 21.36 | 21.00 | 21.33 | 16,368,305 | +0.14(+0.66%) |
Oct 06, 2003 | 21.07 | 21.24 | 21.04 | 21.19 | 12,992,344 | +0.19(+0.90%) |
Oct 03, 2003 | 21.09 | 21.27 | 21.00 | 21.00 | 20,458,494 | +0.11(+0.51%) |
Oct 02, 2003 | 20.78 | 20.96 | 20.59 | 20.90 | 16,097,639 | +0.12(+0.56%) |