Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.58 | 24.63 | 24.45 | 24.45 | 1,130,860 | -0.16(-0.65%) |
Dec 30, 2003 | 24.68 | 24.71 | 24.60 | 24.61 | 1,438,157 | -0.07(-0.28%) |
Dec 29, 2003 | 24.36 | 24.72 | 24.38 | 24.68 | 1,599,457 | +0.32(+1.31%) |
Dec 26, 2003 | 24.43 | 24.43 | 24.32 | 24.36 | 278,801 | +0.01(+0.05%) |
Dec 24, 2003 | 24.44 | 24.46 | 24.32 | 24.35 | 518,552 | -0.09(-0.37%) |
Dec 23, 2003 | 24.33 | 24.44 | 24.27 | 24.44 | 1,407,198 | +0.19(+0.80%) |
Dec 22, 2003 | 24.01 | 24.25 | 23.89 | 24.25 | 1,495,148 | +0.15(+0.64%) |
Dec 19, 2003 | 24.05 | 24.13 | 23.93 | 24.09 | 1,538,947 | +0.05(+0.19%) |
Dec 18, 2003 | 23.71 | 24.05 | 23.70 | 24.05 | 1,403,504 | +0.30(+1.24%) |
Dec 17, 2003 | 23.62 | 23.75 | 23.47 | 23.75 | 1,390,488 | +0.13(+0.55%) |
Dec 16, 2003 | 23.62 | 23.62 | 23.40 | 23.62 | 1,512,738 | +0.06(+0.24%) |
Dec 15, 2003 | 23.71 | 23.73 | 23.50 | 23.56 | 1,718,893 | +0.00(+0.00%) |
Dec 12, 2003 | 23.45 | 23.56 | 23.34 | 23.56 | 1,868,935 | +0.17(+0.73%) |
Dec 11, 2003 | 23.28 | 23.41 | 23.25 | 23.39 | 1,509,396 | +0.17(+0.73%) |
Dec 10, 2003 | 23.27 | 23.35 | 23.22 | 23.22 | 909,578 | +0.03(+0.15%) |
Dec 09, 2003 | 23.43 | 23.45 | 23.18 | 23.19 | 1,203,506 | -0.24(-1.02%) |
Dec 08, 2003 | 23.34 | 23.52 | 23.33 | 23.43 | 738,603 | +0.09(+0.39%) |
Dec 05, 2003 | 23.21 | 23.48 | 23.21 | 23.34 | 967,800 | +0.10(+0.42%) |
Dec 04, 2003 | 23.09 | 23.25 | 23.07 | 23.24 | 725,762 | +0.13(+0.54%) |
Dec 03, 2003 | 23.11 | 23.27 | 23.06 | 23.12 | 858,039 | +0.01(+0.02%) |
Dec 02, 2003 | 23.14 | 23.14 | 23.02 | 23.11 | 839,745 | -0.01(-0.05%) |
Dec 01, 2003 | 22.77 | 23.14 | 22.77 | 23.12 | 1,346,865 | +0.21(+0.92%) |
Nov 28, 2003 | 22.79 | 22.92 | 22.79 | 22.91 | 459,978 | +0.07(+0.30%) |
Nov 26, 2003 | 22.73 | 22.84 | 22.72 | 22.84 | 864,723 | +0.11(+0.50%) |
Nov 25, 2003 | 22.56 | 22.79 | 22.46 | 22.73 | 1,184,685 | +0.20(+0.88%) |
Nov 24, 2003 | 22.54 | 22.60 | 22.46 | 22.53 | 1,281,606 | +0.13(+0.58%) |
Nov 21, 2003 | 22.34 | 22.52 | 22.31 | 22.40 | 1,249,944 | +0.06(+0.28%) |
Nov 20, 2003 | 22.29 | 22.59 | 22.22 | 22.34 | 1,640,969 | -0.01(-0.03%) |
Nov 19, 2003 | 22.27 | 22.40 | 22.18 | 22.34 | 1,449,766 | +0.16(+0.74%) |
Nov 18, 2003 | 22.34 | 22.43 | 22.07 | 22.18 | 1,801,038 | -0.06(-0.26%) |
Nov 17, 2003 | 22.26 | 22.48 | 22.18 | 22.23 | 1,918,187 | -0.22(-0.99%) |
Nov 14, 2003 | 22.54 | 22.63 | 22.46 | 22.46 | 1,289,169 | -0.09(-0.38%) |
Nov 13, 2003 | 22.49 | 22.62 | 22.47 | 22.54 | 1,555,482 | -0.02(-0.10%) |
Nov 12, 2003 | 22.61 | 22.64 | 22.50 | 22.56 | 1,703,590 | -0.05(-0.23%) |
Nov 11, 2003 | 22.72 | 22.72 | 22.60 | 22.62 | 1,285,827 | -0.11(-0.48%) |
Nov 10, 2003 | 23.08 | 23.08 | 22.68 | 22.72 | 2,335,598 | -0.24(-1.06%) |
Nov 07, 2003 | 23.17 | 23.19 | 22.97 | 22.97 | 1,903,939 | -0.52(-2.20%) |
Nov 06, 2003 | 23.42 | 23.48 | 23.32 | 23.48 | 4,202,599 | +0.15(+0.66%) |
Nov 05, 2003 | 23.31 | 23.33 | 23.21 | 23.33 | 953,201 | +0.13(+0.54%) |
Nov 04, 2003 | 23.31 | 23.36 | 23.18 | 23.21 | 1,095,152 | -0.07(-0.32%) |
Nov 03, 2003 | 23.01 | 23.35 | 23.10 | 23.28 | 982,558 | +0.27(+1.19%) |
Oct 31, 2003 | 23.25 | 23.30 | 23.01 | 23.01 | 1,044,317 | -0.11(-0.47%) |
Oct 30, 2003 | 23.05 | 23.20 | 23.00 | 23.12 | 586,274 | +0.01(+0.05%) |
Oct 29, 2003 | 23.11 | 23.26 | 23.08 | 23.10 | 741,593 | -0.10(-0.42%) |
Oct 28, 2003 | 23.11 | 23.21 | 23.04 | 23.20 | 936,666 | +0.13(+0.57%) |
Oct 27, 2003 | 23.19 | 23.38 | 23.04 | 23.07 | 954,784 | -0.12(-0.51%) |
Oct 24, 2003 | 22.91 | 23.21 | 22.91 | 23.19 | 943,526 | +0.15(+0.67%) |
Oct 23, 2003 | 22.97 | 23.12 | 22.92 | 23.04 | 1,007,906 | +0.03(+0.15%) |
Oct 22, 2003 | 23.01 | 23.17 | 22.96 | 23.00 | 1,023,561 | -0.02(-0.10%) |
Oct 21, 2003 | 23.00 | 23.12 | 22.88 | 23.02 | 977,123 | +0.05(+0.22%) |
Oct 20, 2003 | 23.11 | 23.12 | 22.85 | 22.97 | 1,427,427 | -0.03(-0.15%) |
Oct 17, 2003 | 22.98 | 23.06 | 22.86 | 23.01 | 2,017,043 | +0.03(+0.12%) |
Oct 16, 2003 | 22.99 | 23.09 | 22.77 | 22.98 | 1,489,344 | -0.02(-0.07%) |
Oct 15, 2003 | 23.10 | 23.10 | 22.84 | 23.00 | 2,222,142 | -0.17(-0.74%) |
Oct 14, 2003 | 23.17 | 23.17 | 23.02 | 23.17 | 1,257,508 | +0.09(+0.37%) |
Oct 13, 2003 | 23.15 | 23.22 | 23.09 | 23.08 | 969,735 | -0.01(-0.05%) |
Oct 10, 2003 | 23.16 | 23.22 | 22.94 | 23.09 | 832,533 | -0.06(-0.27%) |
Oct 09, 2003 | 23.28 | 23.34 | 22.99 | 23.16 | 1,559,703 | -0.08(-0.34%) |
Oct 08, 2003 | 23.30 | 23.30 | 23.10 | 23.23 | 917,141 | -0.07(-0.29%) |
Oct 07, 2003 | 23.28 | 23.44 | 23.10 | 23.30 | 1,900,246 | -0.02(-0.07%) |
Oct 06, 2003 | 23.42 | 23.42 | 23.29 | 23.32 | 790,142 | -0.03(-0.15%) |
Oct 03, 2003 | 23.44 | 23.54 | 23.33 | 23.35 | 1,909,744 | -0.08(-0.34%) |
Oct 02, 2003 | 23.44 | 23.48 | 23.31 | 23.43 | 1,156,541 | -0.03(-0.12%) |