Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.13 | 20.40 | 19.92 | 20.18 | 464,890 | +0.04(+0.21%) |
Dec 30, 2003 | 20.31 | 20.31 | 20.04 | 20.14 | 362,881 | -0.09(-0.45%) |
Dec 29, 2003 | 20.06 | 20.49 | 20.06 | 20.23 | 241,418 | +0.09(+0.45%) |
Dec 26, 2003 | 20.08 | 20.22 | 20.03 | 20.14 | 70,961 | +0.06(+0.29%) |
Dec 24, 2003 | 20.12 | 20.22 | 20.02 | 20.08 | 82,362 | -0.06(-0.29%) |
Dec 23, 2003 | 20.22 | 20.22 | 20.07 | 20.14 | 235,422 | +0.08(+0.41%) |
Dec 22, 2003 | 20.06 | 20.31 | 20.00 | 20.06 | 293,320 | -0.03(-0.17%) |
Dec 19, 2003 | 20.39 | 20.56 | 19.93 | 20.09 | 666,586 | -0.35(-1.71%) |
Dec 18, 2003 | 20.27 | 21.16 | 20.01 | 20.44 | 879,738 | -0.80(-3.76%) |
Dec 17, 2003 | 21.23 | 21.51 | 21.07 | 21.24 | 379,091 | -0.12(-0.55%) |
Dec 16, 2003 | 21.71 | 21.88 | 21.17 | 21.36 | 301,973 | -0.42(-1.95%) |
Dec 15, 2003 | 21.71 | 21.99 | 21.55 | 21.78 | 361,934 | +0.07(+0.35%) |
Dec 12, 2003 | 21.86 | 21.93 | 21.56 | 21.70 | 180,533 | -0.25(-1.14%) |
Dec 11, 2003 | 21.73 | 22.13 | 21.69 | 21.95 | 187,286 | +0.22(+1.03%) |
Dec 10, 2003 | 21.93 | 22.10 | 21.64 | 21.73 | 272,437 | -0.13(-0.61%) |
Dec 09, 2003 | 22.05 | 22.20 | 21.85 | 21.86 | 376,298 | -0.22(-1.02%) |
Dec 08, 2003 | 22.05 | 22.30 | 22.04 | 22.09 | 131,456 | +0.00(+0.00%) |
Dec 05, 2003 | 22.21 | 22.13 | 22.01 | 22.09 | 124,449 | -0.12(-0.56%) |
Dec 04, 2003 | 22.39 | 22.45 | 22.06 | 22.21 | 331,398 | -0.22(-1.00%) |
Dec 03, 2003 | 22.28 | 22.55 | 22.25 | 22.44 | 183,110 | +0.15(+0.67%) |
Dec 02, 2003 | 22.33 | 22.50 | 22.07 | 22.29 | 243,531 | +0.03(+0.11%) |
Dec 01, 2003 | 21.57 | 22.39 | 21.55 | 22.26 | 409,680 | +0.58(+2.69%) |
Nov 28, 2003 | 21.36 | 21.78 | 21.36 | 21.68 | 106,789 | +0.31(+1.45%) |
Nov 26, 2003 | 21.35 | 21.52 | 21.23 | 21.37 | 226,964 | +0.08(+0.38%) |
Nov 25, 2003 | 21.22 | 21.53 | 21.06 | 21.29 | 221,220 | -0.04(-0.20%) |
Nov 24, 2003 | 21.21 | 21.35 | 21.05 | 21.33 | 179,794 | +0.12(+0.59%) |
Nov 21, 2003 | 21.14 | 21.23 | 21.06 | 21.21 | 183,517 | +0.07(+0.31%) |
Nov 20, 2003 | 21.26 | 21.35 | 20.99 | 21.14 | 380,262 | -0.22(-1.01%) |
Nov 19, 2003 | 21.29 | 21.41 | 21.19 | 21.36 | 433,289 | +0.04(+0.20%) |
Nov 18, 2003 | 21.26 | 21.45 | 21.18 | 21.31 | 449,975 | +0.05(+0.23%) |
Nov 17, 2003 | 21.17 | 21.27 | 21.03 | 21.26 | 567,190 | +0.07(+0.35%) |
Nov 14, 2003 | 20.91 | 21.30 | 20.82 | 21.19 | 407,125 | +0.32(+1.51%) |
Nov 13, 2003 | 20.81 | 20.95 | 20.60 | 20.87 | 444,746 | +0.02(+0.12%) |
Nov 12, 2003 | 20.32 | 20.97 | 20.32 | 20.85 | 279,965 | +0.43(+2.12%) |
Nov 11, 2003 | 20.35 | 20.46 | 20.24 | 20.41 | 204,227 | +0.04(+0.20%) |
Nov 10, 2003 | 20.42 | 20.62 | 20.35 | 20.37 | 531,135 | +0.03(+0.16%) |
Nov 07, 2003 | 19.30 | 20.43 | 19.30 | 20.34 | 703,932 | +0.97(+5.03%) |
Nov 06, 2003 | 19.55 | 19.55 | 18.98 | 19.37 | 324,703 | -0.16(-0.81%) |
Nov 05, 2003 | 19.23 | 19.52 | 19.10 | 19.52 | 280,180 | +0.32(+1.69%) |
Nov 04, 2003 | 19.38 | 19.46 | 19.08 | 19.20 | 220,245 | -0.22(-1.16%) |
Nov 03, 2003 | 19.12 | 19.51 | 19.07 | 19.42 | 110,455 | +0.25(+1.30%) |
Oct 31, 2003 | 19.12 | 19.31 | 18.94 | 19.17 | 135,676 | +0.12(+0.66%) |
Oct 30, 2003 | 19.08 | 19.29 | 18.90 | 19.05 | 137,610 | -0.03(-0.17%) |
Oct 29, 2003 | 19.12 | 19.29 | 19.08 | 19.08 | 170,944 | -0.03(-0.17%) |
Oct 28, 2003 | 18.76 | 19.14 | 18.76 | 19.12 | 182,179 | +0.27(+1.46%) |
Oct 27, 2003 | 19.02 | 19.18 | 18.83 | 18.84 | 145,390 | -0.15(-0.79%) |
Oct 24, 2003 | 18.93 | 19.02 | 18.73 | 18.99 | 246,083 | -0.16(-0.83%) |
Oct 23, 2003 | 19.03 | 19.29 | 18.89 | 19.15 | 221,570 | +0.13(+0.70%) |
Oct 22, 2003 | 19.51 | 19.51 | 18.96 | 19.02 | 217,004 | -0.49(-2.52%) |
Oct 21, 2003 | 19.47 | 19.53 | 19.34 | 19.51 | 170,317 | +0.03(+0.17%) |
Oct 20, 2003 | 19.72 | 19.81 | 19.35 | 19.47 | 224,525 | -0.26(-1.31%) |
Oct 17, 2003 | 19.77 | 19.90 | 19.45 | 19.73 | 247,831 | +0.03(+0.17%) |
Oct 16, 2003 | 19.75 | 19.80 | 19.63 | 19.70 | 142,413 | -0.05(-0.25%) |
Oct 15, 2003 | 19.72 | 19.78 | 19.62 | 19.75 | 175,806 | +0.07(+0.38%) |
Oct 14, 2003 | 19.50 | 19.72 | 19.43 | 19.67 | 266,624 | +0.22(+1.11%) |
Oct 13, 2003 | 19.17 | 19.46 | 19.07 | 19.46 | 267,467 | +0.29(+1.52%) |
Oct 10, 2003 | 19.22 | 19.33 | 19.07 | 19.17 | 182,662 | +0.01(+0.04%) |
Oct 09, 2003 | 19.11 | 19.35 | 19.07 | 19.16 | 376,676 | -0.02(-0.09%) |
Oct 08, 2003 | 19.19 | 19.32 | 18.81 | 19.17 | 293,833 | -0.06(-0.30%) |
Oct 07, 2003 | 19.16 | 19.32 | 19.02 | 19.23 | 165,718 | +0.07(+0.35%) |
Oct 06, 2003 | 19.15 | 19.29 | 19.02 | 19.17 | 149,375 | +0.02(+0.09%) |
Oct 03, 2003 | 18.95 | 19.43 | 18.90 | 19.15 | 423,047 | +0.25(+1.32%) |
Oct 02, 2003 | 18.97 | 19.11 | 18.90 | 18.90 | 284,664 | -0.07(-0.39%) |