Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.30 | 22.34 | 21.66 | 21.76 | 572,796 | -0.51(-2.30%) |
Dec 30, 2003 | 22.06 | 22.28 | 21.96 | 22.27 | 444,257 | +0.25(+1.14%) |
Dec 29, 2003 | 22.17 | 22.47 | 21.85 | 22.02 | 556,142 | -0.13(-0.60%) |
Dec 26, 2003 | 22.05 | 22.16 | 21.99 | 22.15 | 112,119 | +0.21(+0.95%) |
Dec 24, 2003 | 21.93 | 22.08 | 21.88 | 21.94 | 194,450 | -0.02(-0.08%) |
Dec 23, 2003 | 21.53 | 21.96 | 21.71 | 21.96 | 327,680 | +0.42(+1.96%) |
Dec 22, 2003 | 22.04 | 22.11 | 21.42 | 21.53 | 362,864 | -0.34(-1.54%) |
Dec 19, 2003 | 21.28 | 21.87 | 21.28 | 21.87 | 505,712 | +0.61(+2.89%) |
Dec 18, 2003 | 21.17 | 21.36 | 21.16 | 21.26 | 369,432 | +0.12(+0.59%) |
Dec 17, 2003 | 21.10 | 21.21 | 20.89 | 21.13 | 558,019 | +0.19(+0.90%) |
Dec 16, 2003 | 21.21 | 21.35 | 21.02 | 20.95 | 448,010 | -0.26(-1.25%) |
Dec 15, 2003 | 22.06 | 22.10 | 21.15 | 21.21 | 431,356 | +0.02(+0.10%) |
Dec 12, 2003 | 21.10 | 21.25 | 20.86 | 21.19 | 327,211 | +0.19(+0.91%) |
Dec 11, 2003 | 20.18 | 21.00 | 20.18 | 21.00 | 368,025 | +0.87(+4.34%) |
Dec 10, 2003 | 20.67 | 20.67 | 19.94 | 20.12 | 319,236 | -0.55(-2.66%) |
Dec 09, 2003 | 20.80 | 20.80 | 20.42 | 20.67 | 256,374 | -0.20(-0.94%) |
Dec 08, 2003 | 20.69 | 20.87 | 20.35 | 20.87 | 192,104 | +0.18(+0.89%) |
Dec 05, 2003 | 20.93 | 20.93 | 20.52 | 20.69 | 212,746 | -0.40(-1.88%) |
Dec 04, 2003 | 20.85 | 21.08 | 20.62 | 21.08 | 328,619 | +0.26(+1.27%) |
Dec 03, 2003 | 20.95 | 21.11 | 20.80 | 20.82 | 454,578 | -0.07(-0.35%) |
Dec 02, 2003 | 20.55 | 20.87 | 20.49 | 20.89 | 396,876 | +0.29(+1.41%) |
Dec 01, 2003 | 20.12 | 20.60 | 20.12 | 20.60 | 226,116 | +0.61(+3.03%) |
Nov 28, 2003 | 20.05 | 20.08 | 19.99 | 19.99 | 72,010 | -0.10(-0.49%) |
Nov 26, 2003 | 20.05 | 20.10 | 19.78 | 20.09 | 254,967 | +0.08(+0.38%) |
Nov 25, 2003 | 19.76 | 20.10 | 19.70 | 20.02 | 366,852 | +0.26(+1.32%) |
Nov 24, 2003 | 19.23 | 19.76 | 19.23 | 19.76 | 433,233 | +0.58(+3.05%) |
Nov 21, 2003 | 19.20 | 19.21 | 18.98 | 19.17 | 231,745 | -0.03(-0.16%) |
Nov 20, 2003 | 19.14 | 19.50 | 19.06 | 19.20 | 330,964 | -0.04(-0.22%) |
Nov 19, 2003 | 19.31 | 19.46 | 19.18 | 19.24 | 791,406 | -0.02(-0.11%) |
Nov 18, 2003 | 19.40 | 19.50 | 19.19 | 19.27 | 413,530 | -0.03(-0.13%) |
Nov 17, 2003 | 19.14 | 19.47 | 19.14 | 19.29 | 360,753 | -0.39(-1.97%) |
Nov 14, 2003 | 19.99 | 20.04 | 19.66 | 19.68 | 243,942 | -0.31(-1.54%) |
Nov 13, 2003 | 19.97 | 20.14 | 19.81 | 19.99 | 247,461 | -0.05(-0.26%) |
Nov 12, 2003 | 19.74 | 20.04 | 19.60 | 20.04 | 380,457 | +0.30(+1.51%) |
Nov 11, 2003 | 19.29 | 19.83 | 19.04 | 19.74 | 412,122 | +0.45(+2.32%) |
Nov 10, 2003 | 19.61 | 19.61 | 19.22 | 19.29 | 510,168 | -0.32(-1.63%) |
Nov 07, 2003 | 19.80 | 19.81 | 19.65 | 19.61 | 320,644 | -0.16(-0.82%) |
Nov 06, 2003 | 19.68 | 19.79 | 19.43 | 19.77 | 260,831 | +0.05(+0.26%) |
Nov 05, 2003 | 19.84 | 20.02 | 19.70 | 19.72 | 324,866 | -0.05(-0.26%) |
Nov 04, 2003 | 19.84 | 20.02 | 19.70 | 19.77 | 606,589 | -0.08(-0.41%) |
Nov 03, 2003 | 19.55 | 19.71 | 19.48 | 19.85 | 591,854 | +0.32(+1.61%) |
Oct 31, 2003 | 19.72 | 19.78 | 19.55 | 19.54 | 606,338 | -0.06(-0.28%) |
Oct 30, 2003 | 19.17 | 19.90 | 19.17 | 19.59 | 496,095 | +0.73(+3.86%) |
Oct 29, 2003 | 18.42 | 18.97 | 18.35 | 18.87 | 419,628 | +0.66(+3.61%) |
Oct 28, 2003 | 18.01 | 18.29 | 17.56 | 18.21 | 625,338 | +0.52(+2.94%) |
Oct 27, 2003 | 17.35 | 17.78 | 17.33 | 17.69 | 228,930 | +0.42(+2.44%) |
Oct 24, 2003 | 17.49 | 17.49 | 17.12 | 17.27 | 314,076 | -0.23(-1.29%) |
Oct 23, 2003 | 17.36 | 17.65 | 17.27 | 17.49 | 379,987 | +0.13(+0.74%) |
Oct 22, 2003 | 17.80 | 17.80 | 17.33 | 17.36 | 368,963 | -0.47(-2.65%) |
Oct 21, 2003 | 17.99 | 18.03 | 17.80 | 17.84 | 528,699 | -0.20(-1.09%) |
Oct 20, 2003 | 17.93 | 18.10 | 17.90 | 18.03 | 322,755 | +0.10(+0.55%) |
Oct 17, 2003 | 18.42 | 18.42 | 17.94 | 17.94 | 225,881 | -0.43(-2.32%) |
Oct 16, 2003 | 18.51 | 18.47 | 18.29 | 18.36 | 277,015 | -0.15(-0.81%) |
Oct 15, 2003 | 18.41 | 18.74 | 18.35 | 18.51 | 466,306 | +0.18(+1.00%) |
Oct 14, 2003 | 18.01 | 18.35 | 18.01 | 18.33 | 197,734 | +0.33(+1.85%) |
Oct 13, 2003 | 17.88 | 18.06 | 17.86 | 18.00 | 248,634 | +0.29(+1.66%) |
Oct 10, 2003 | 17.82 | 17.86 | 17.56 | 17.70 | 227,289 | -0.11(-0.60%) |
Oct 09, 2003 | 17.53 | 18.05 | 17.52 | 17.81 | 197,265 | +0.36(+2.05%) |
Oct 08, 2003 | 17.59 | 17.60 | 17.41 | 17.45 | 194,919 | -0.16(-0.92%) |
Oct 07, 2003 | 17.20 | 17.61 | 16.95 | 17.61 | 440,739 | +0.41(+2.38%) |
Oct 06, 2003 | 17.39 | 17.47 | 17.03 | 17.20 | 309,150 | -0.20(-1.18%) |
Oct 03, 2003 | 17.22 | 17.47 | 17.22 | 17.41 | 212,746 | +0.38(+2.20%) |
Oct 02, 2003 | 16.99 | 17.07 | 16.96 | 17.03 | 216,733 | -0.01(-0.07%) |