Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.50 | 21.51 | 21.33 | 21.49 | 68,752 | +0.04(+0.18%) |
Dec 30, 2003 | 21.52 | 21.52 | 21.38 | 21.45 | 86,340 | -0.00(-0.02%) |
Dec 29, 2003 | 21.34 | 21.45 | 21.29 | 21.45 | 135,677 | +0.18(+0.86%) |
Dec 26, 2003 | 21.30 | 21.34 | 21.23 | 21.27 | 68,980 | -0.01(-0.04%) |
Dec 24, 2003 | 21.28 | 21.29 | 21.22 | 21.28 | 168,797 | -0.00(-0.02%) |
Dec 23, 2003 | 21.30 | 21.37 | 21.25 | 21.28 | 202,374 | -0.02(-0.10%) |
Dec 22, 2003 | 21.14 | 21.30 | 21.14 | 21.30 | 203,059 | +0.18(+0.85%) |
Dec 19, 2003 | 21.14 | 21.15 | 21.01 | 21.12 | 163,543 | -0.02(-0.10%) |
Dec 18, 2003 | 20.98 | 21.14 | 20.91 | 21.15 | 145,042 | +0.25(+1.17%) |
Dec 17, 2003 | 20.88 | 20.90 | 20.77 | 20.90 | 62,356 | -0.04(-0.17%) |
Dec 16, 2003 | 20.77 | 20.94 | 20.73 | 20.94 | 151,666 | +0.26(+1.27%) |
Dec 15, 2003 | 21.02 | 21.08 | 20.67 | 20.67 | 127,911 | -0.10(-0.51%) |
Dec 12, 2003 | 20.77 | 20.79 | 20.65 | 20.78 | 73,320 | -0.00(-0.02%) |
Dec 11, 2003 | 20.49 | 20.84 | 20.49 | 20.78 | 67,610 | +0.38(+1.87%) |
Dec 10, 2003 | 20.54 | 20.54 | 20.34 | 20.40 | 100,045 | -0.09(-0.43%) |
Dec 09, 2003 | 20.51 | 20.65 | 20.49 | 20.49 | 95,705 | -0.02(-0.09%) |
Dec 08, 2003 | 20.38 | 20.51 | 20.36 | 20.51 | 26,724 | +0.14(+0.67%) |
Dec 05, 2003 | 20.42 | 20.48 | 20.36 | 20.37 | 88,167 | -0.09(-0.45%) |
Dec 04, 2003 | 20.40 | 20.47 | 20.40 | 20.46 | 42,028 | +0.06(+0.30%) |
Dec 03, 2003 | 20.40 | 20.53 | 20.37 | 20.40 | 54,133 | +0.00(+0.00%) |
Dec 02, 2003 | 20.36 | 20.42 | 20.32 | 20.40 | 51,849 | +0.00(+0.02%) |
Dec 01, 2003 | 20.27 | 20.40 | 20.27 | 20.40 | 437,868 | +0.26(+1.30%) |
Nov 28, 2003 | 20.13 | 20.14 | 20.07 | 20.13 | 24,440 | +0.03(+0.13%) |
Nov 26, 2003 | 20.16 | 20.17 | 19.94 | 20.11 | 34,718 | +0.03(+0.13%) |
Nov 25, 2003 | 19.96 | 20.12 | 19.88 | 20.08 | 32,891 | +0.26(+1.33%) |
Nov 24, 2003 | 19.78 | 19.88 | 19.78 | 19.82 | 22,156 | +0.18(+0.91%) |
Nov 21, 2003 | 19.60 | 19.67 | 19.56 | 19.64 | 41,342 | +0.04(+0.18%) |
Nov 20, 2003 | 19.74 | 19.87 | 19.74 | 19.60 | 41,799 | -0.14(-0.73%) |
Nov 19, 2003 | 19.60 | 19.86 | 19.60 | 19.75 | 59,387 | +0.21(+1.10%) |
Nov 18, 2003 | 19.82 | 19.82 | 19.57 | 19.53 | 23,983 | -0.11(-0.58%) |
Nov 17, 2003 | 19.51 | 19.64 | 19.42 | 19.65 | 43,855 | -0.07(-0.38%) |
Nov 14, 2003 | 20.03 | 20.07 | 19.71 | 19.72 | 39,515 | -0.27(-1.36%) |
Nov 13, 2003 | 20.03 | 20.03 | 20.03 | 19.99 | 44,312 | -0.06(-0.31%) |
Nov 12, 2003 | 19.77 | 20.06 | 19.76 | 20.06 | 48,195 | +0.38(+1.94%) |
Nov 11, 2003 | 19.72 | 19.74 | 19.65 | 19.67 | 22,156 | -0.03(-0.16%) |
Nov 10, 2003 | 19.84 | 19.84 | 19.71 | 19.71 | 34,033 | -0.29(-1.45%) |
Nov 07, 2003 | 19.90 | 20.05 | 19.97 | 19.99 | 49,108 | +0.09(+0.46%) |
Nov 06, 2003 | 19.83 | 19.96 | 19.74 | 19.90 | 26,039 | +0.06(+0.31%) |
Nov 05, 2003 | 19.78 | 19.84 | 19.70 | 19.84 | 28,094 | -0.01(-0.04%) |
Nov 04, 2003 | 19.78 | 19.87 | 19.78 | 19.85 | 20,899 | -0.01(-0.07%) |
Nov 03, 2003 | 19.74 | 19.91 | 19.81 | 19.86 | 41,913 | +0.12(+0.62%) |
Oct 31, 2003 | 19.66 | 19.74 | 19.64 | 19.74 | 67,838 | +0.02(+0.11%) |
Oct 30, 2003 | 19.63 | 19.78 | 19.63 | 19.72 | 153,036 | +0.16(+0.81%) |
Oct 29, 2003 | 19.39 | 19.57 | 19.39 | 19.56 | 26,267 | +0.26(+1.34%) |
Oct 28, 2003 | 19.19 | 19.30 | 19.18 | 19.30 | 12,105 | +0.18(+0.96%) |
Oct 27, 2003 | 19.11 | 19.25 | 19.09 | 19.12 | 21,470 | +0.11(+0.58%) |
Oct 24, 2003 | 18.99 | 19.08 | 18.89 | 19.01 | 75,604 | -0.06(-0.32%) |
Oct 23, 2003 | 19.09 | 19.19 | 19.00 | 19.07 | 22,384 | -0.04(-0.23%) |
Oct 22, 2003 | 19.26 | 19.29 | 19.05 | 19.11 | 44,312 | -0.23(-1.18%) |
Oct 21, 2003 | 19.46 | 19.47 | 19.34 | 19.34 | 73,092 | +0.01(+0.07%) |
Oct 20, 2003 | 19.36 | 19.43 | 19.27 | 19.33 | 32,206 | -0.04(-0.23%) |
Oct 17, 2003 | 19.59 | 19.59 | 19.31 | 19.37 | 62,128 | -0.14(-0.70%) |
Oct 16, 2003 | 19.50 | 19.57 | 19.44 | 19.51 | 92,964 | -0.07(-0.34%) |
Oct 15, 2003 | 19.65 | 19.65 | 19.49 | 19.57 | 33,348 | -0.02(-0.09%) |
Oct 14, 2003 | 19.51 | 19.59 | 19.42 | 19.59 | 36,546 | +0.11(+0.54%) |
Oct 13, 2003 | 19.56 | 19.56 | 19.41 | 19.49 | 55,047 | +0.07(+0.34%) |
Oct 10, 2003 | 19.44 | 19.45 | 19.33 | 19.42 | 34,718 | -0.12(-0.63%) |
Oct 09, 2003 | 19.63 | 19.73 | 19.51 | 19.54 | 109,638 | +0.13(+0.65%) |
Oct 08, 2003 | 19.50 | 19.50 | 19.42 | 19.42 | 23,298 | -0.14(-0.69%) |
Oct 07, 2003 | 19.31 | 19.55 | 19.31 | 19.55 | 48,652 | +0.06(+0.31%) |
Oct 06, 2003 | 19.44 | 19.55 | 19.36 | 19.49 | 31,292 | +0.00(+0.02%) |
Oct 03, 2003 | 19.55 | 19.55 | 19.55 | 19.49 | 34,490 | +0.35(+1.81%) |
Oct 02, 2003 | 19.15 | 19.25 | 19.13 | 19.14 | 65,097 | +0.17(+0.90%) |