Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.12 | 18.13 | 17.91 | 17.91 | 2,010,129 | -0.12(-0.68%) |
Dec 30, 2003 | 17.79 | 18.04 | 17.65 | 18.03 | 1,739,094 | +0.12(+0.69%) |
Dec 29, 2003 | 17.51 | 17.96 | 17.56 | 17.91 | 1,686,239 | +0.39(+2.23%) |
Dec 26, 2003 | 17.44 | 17.75 | 17.39 | 17.51 | 368,049 | +0.07(+0.42%) |
Dec 24, 2003 | 17.50 | 17.54 | 17.33 | 17.44 | 439,672 | -0.07(-0.41%) |
Dec 23, 2003 | 17.47 | 17.72 | 17.32 | 17.51 | 1,394,090 | +0.11(+0.62%) |
Dec 22, 2003 | 17.19 | 17.47 | 17.14 | 17.41 | 3,151,815 | +0.22(+1.31%) |
Dec 19, 2003 | 17.70 | 17.70 | 17.17 | 17.18 | 3,279,190 | -0.49(-2.79%) |
Dec 18, 2003 | 17.75 | 18.05 | 17.49 | 17.67 | 3,175,551 | -0.08(-0.45%) |
Dec 17, 2003 | 17.27 | 17.80 | 17.27 | 17.75 | 2,566,965 | +0.49(+2.81%) |
Dec 16, 2003 | 17.17 | 17.38 | 16.88 | 17.27 | 4,072,699 | +0.25(+1.45%) |
Dec 15, 2003 | 17.82 | 17.93 | 16.73 | 17.02 | 7,016,822 | -0.80(-4.47%) |
Dec 12, 2003 | 18.23 | 18.23 | 17.66 | 17.82 | 3,243,724 | -0.41(-2.27%) |
Dec 11, 2003 | 17.97 | 18.33 | 17.95 | 18.23 | 2,115,010 | +0.28(+1.57%) |
Dec 10, 2003 | 18.01 | 18.36 | 17.77 | 17.95 | 4,217,324 | +0.29(+1.64%) |
Dec 09, 2003 | 17.94 | 18.01 | 17.59 | 17.66 | 2,318,286 | -0.22(-1.22%) |
Dec 08, 2003 | 18.13 | 18.30 | 17.72 | 17.88 | 3,768,544 | -0.46(-2.49%) |
Dec 05, 2003 | 17.88 | 18.37 | 17.88 | 18.33 | 7,317,941 | +0.46(+2.55%) |
Dec 04, 2003 | 19.15 | 19.15 | 17.56 | 17.88 | 14,007,563 | -1.89(-9.57%) |
Dec 03, 2003 | 20.17 | 20.29 | 19.75 | 19.77 | 3,857,969 | -0.37(-1.84%) |
Dec 02, 2003 | 20.94 | 20.94 | 20.16 | 20.14 | 3,701,613 | -0.80(-3.84%) |
Dec 01, 2003 | 21.28 | 21.28 | 20.28 | 20.94 | 2,636,518 | -0.33(-1.53%) |
Nov 28, 2003 | 21.26 | 21.36 | 21.19 | 21.27 | 387,508 | +0.01(+0.03%) |
Nov 26, 2003 | 21.37 | 21.45 | 21.02 | 21.26 | 1,399,058 | +0.07(+0.34%) |
Nov 25, 2003 | 21.01 | 21.43 | 20.93 | 21.19 | 2,015,235 | +0.30(+1.42%) |
Nov 24, 2003 | 20.57 | 21.02 | 20.57 | 20.89 | 1,252,501 | +0.36(+1.73%) |
Nov 21, 2003 | 20.54 | 20.72 | 20.49 | 20.54 | 1,042,877 | +0.00(+0.00%) |
Nov 20, 2003 | 20.38 | 20.77 | 20.35 | 20.54 | 1,651,877 | +0.06(+0.28%) |
Nov 19, 2003 | 20.59 | 20.59 | 20.47 | 20.48 | 1,138,650 | -0.12(-0.56%) |
Nov 18, 2003 | 20.72 | 20.91 | 20.54 | 20.59 | 1,528,918 | -0.05(-0.25%) |
Nov 17, 2003 | 20.62 | 21.22 | 20.35 | 20.64 | 4,216,772 | -0.66(-3.10%) |
Nov 14, 2003 | 21.49 | 21.82 | 21.27 | 21.30 | 3,589,280 | -0.30(-1.41%) |
Nov 13, 2003 | 21.03 | 21.74 | 20.78 | 21.61 | 4,162,538 | +0.51(+2.40%) |
Nov 12, 2003 | 20.89 | 21.14 | 20.17 | 21.10 | 6,721,361 | +0.21(+1.01%) |
Nov 11, 2003 | 20.19 | 21.01 | 20.60 | 20.89 | 5,208,175 | +0.70(+3.48%) |
Nov 10, 2003 | 20.43 | 20.43 | 19.85 | 20.19 | 3,095,510 | -0.26(-1.28%) |
Nov 07, 2003 | 20.59 | 20.93 | 20.36 | 20.45 | 3,237,790 | -0.14(-0.67%) |
Nov 06, 2003 | 20.41 | 20.94 | 19.85 | 20.59 | 5,556,215 | +0.17(+0.85%) |
Nov 05, 2003 | 20.54 | 20.67 | 20.20 | 20.41 | 1,927,742 | -0.13(-0.64%) |
Nov 04, 2003 | 20.78 | 20.78 | 20.60 | 20.54 | 2,250,574 | -0.36(-1.73%) |
Nov 03, 2003 | 20.67 | 21.05 | 20.47 | 20.91 | 3,192,495 | +0.25(+1.23%) |
Oct 31, 2003 | 20.26 | 20.69 | 20.35 | 20.65 | 2,801,429 | +0.39(+1.93%) |
Oct 30, 2003 | 21.09 | 21.16 | 20.11 | 20.26 | 4,228,227 | -0.68(-3.25%) |
Oct 29, 2003 | 20.83 | 21.15 | 20.57 | 20.94 | 3,621,710 | -0.52(-2.43%) |
Oct 28, 2003 | 21.17 | 21.46 | 21.01 | 21.46 | 2,733,671 | +0.30(+1.40%) |
Oct 27, 2003 | 20.98 | 21.34 | 20.98 | 21.17 | 2,569,449 | +0.26(+1.25%) |
Oct 24, 2003 | 21.67 | 21.67 | 20.81 | 20.91 | 3,124,629 | -0.82(-3.77%) |
Oct 23, 2003 | 21.39 | 21.83 | 21.24 | 21.72 | 2,185,253 | +0.33(+1.56%) |
Oct 22, 2003 | 21.67 | 21.72 | 21.38 | 21.39 | 2,541,159 | -0.58(-2.64%) |
Oct 21, 2003 | 22.43 | 22.49 | 21.74 | 21.97 | 2,736,983 | -0.41(-1.81%) |
Oct 20, 2003 | 22.46 | 22.46 | 22.28 | 22.38 | 2,335,398 | +0.06(+0.26%) |
Oct 17, 2003 | 22.83 | 22.83 | 22.32 | 22.32 | 1,770,420 | -0.54(-2.35%) |
Oct 16, 2003 | 22.46 | 22.83 | 22.40 | 22.85 | 1,715,634 | +0.43(+1.91%) |
Oct 15, 2003 | 22.68 | 22.75 | 22.29 | 22.43 | 1,746,822 | -0.10(-0.45%) |
Oct 14, 2003 | 22.61 | 22.72 | 22.16 | 22.53 | 2,859,252 | +0.01(+0.03%) |
Oct 13, 2003 | 22.10 | 22.54 | 22.10 | 22.52 | 2,304,762 | +0.47(+2.14%) |
Oct 10, 2003 | 22.39 | 22.46 | 22.03 | 22.05 | 3,030,512 | -0.34(-1.52%) |
Oct 09, 2003 | 22.83 | 23.44 | 22.31 | 22.39 | 6,157,349 | +0.00(+0.00%) |
Oct 08, 2003 | 22.54 | 22.75 | 22.20 | 22.39 | 5,529,718 | +0.49(+2.25%) |
Oct 07, 2003 | 21.27 | 21.91 | 21.16 | 21.90 | 2,462,222 | +0.63(+2.96%) |
Oct 06, 2003 | 21.09 | 21.28 | 20.77 | 21.27 | 1,728,468 | +0.06(+0.27%) |
Oct 03, 2003 | 21.23 | 21.74 | 21.22 | 21.21 | 3,057,698 | -0.02(-0.10%) |
Oct 02, 2003 | 21.27 | 21.37 | 20.66 | 21.23 | 4,765,880 | +0.04(+0.17%) |