Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.71 | 24.79 | 24.54 | 24.68 | 1,659,652 | -0.06(-0.24%) |
Dec 30, 2003 | 24.93 | 24.93 | 24.69 | 24.74 | 1,881,684 | -0.19(-0.76%) |
Dec 29, 2003 | 24.68 | 24.94 | 24.55 | 24.93 | 1,826,176 | +0.26(+1.05%) |
Dec 26, 2003 | 24.49 | 24.76 | 24.46 | 24.67 | 532,571 | +0.09(+0.36%) |
Dec 24, 2003 | 24.46 | 24.68 | 24.17 | 24.58 | 1,058,880 | +0.08(+0.31%) |
Dec 23, 2003 | 24.34 | 24.53 | 24.30 | 24.50 | 2,099,146 | +0.08(+0.34%) |
Dec 22, 2003 | 24.47 | 24.64 | 24.32 | 24.42 | 1,658,129 | -0.10(-0.41%) |
Dec 19, 2003 | 24.72 | 24.72 | 24.24 | 24.52 | 3,041,088 | -0.20(-0.79%) |
Dec 18, 2003 | 24.52 | 24.75 | 24.46 | 24.72 | 2,876,595 | +0.31(+1.28%) |
Dec 17, 2003 | 24.05 | 24.46 | 24.01 | 24.40 | 2,831,410 | +0.21(+0.86%) |
Dec 16, 2003 | 24.05 | 24.20 | 23.84 | 24.20 | 3,705,998 | +0.20(+0.81%) |
Dec 15, 2003 | 24.51 | 24.52 | 24.00 | 24.00 | 2,696,702 | -0.34(-1.38%) |
Dec 12, 2003 | 24.46 | 24.48 | 24.35 | 24.34 | 3,296,289 | -0.14(-0.58%) |
Dec 11, 2003 | 23.88 | 24.50 | 23.77 | 24.48 | 3,301,535 | +0.41(+1.72%) |
Dec 10, 2003 | 23.78 | 24.23 | 23.78 | 24.07 | 2,826,503 | +0.25(+1.07%) |
Dec 09, 2003 | 24.01 | 24.06 | 23.72 | 23.81 | 2,500,224 | -0.18(-0.74%) |
Dec 08, 2003 | 23.64 | 24.01 | 23.57 | 23.99 | 2,215,408 | +0.17(+0.69%) |
Dec 05, 2003 | 23.90 | 24.05 | 23.74 | 23.83 | 2,129,946 | -0.07(-0.30%) |
Dec 04, 2003 | 23.90 | 24.18 | 23.75 | 23.90 | 3,349,089 | +0.25(+1.07%) |
Dec 03, 2003 | 23.78 | 23.89 | 23.64 | 23.64 | 2,322,701 | -0.02(-0.07%) |
Dec 02, 2003 | 23.70 | 23.70 | 23.52 | 23.66 | 3,611,229 | -0.15(-0.65%) |
Dec 01, 2003 | 23.19 | 23.98 | 23.17 | 23.81 | 4,723,248 | +0.70(+3.04%) |
Nov 28, 2003 | 23.09 | 23.19 | 23.09 | 23.11 | 1,126,912 | -0.02(-0.08%) |
Nov 26, 2003 | 22.96 | 23.15 | 22.90 | 23.13 | 3,521,536 | +0.43(+1.90%) |
Nov 25, 2003 | 22.52 | 22.79 | 22.44 | 22.70 | 3,346,381 | +0.18(+0.79%) |
Nov 24, 2003 | 22.07 | 22.52 | 22.02 | 22.52 | 3,730,875 | +0.66(+3.00%) |
Nov 21, 2003 | 21.95 | 22.10 | 21.83 | 21.86 | 3,243,320 | -0.09(-0.40%) |
Nov 20, 2003 | 21.68 | 22.16 | 21.63 | 21.95 | 3,226,735 | -0.03(-0.13%) |
Nov 19, 2003 | 21.72 | 22.01 | 21.65 | 21.98 | 2,825,656 | +0.12(+0.54%) |
Nov 18, 2003 | 22.04 | 22.24 | 21.62 | 21.86 | 3,329,797 | +0.24(+1.09%) |
Nov 17, 2003 | 21.59 | 21.80 | 21.48 | 21.63 | 1,832,268 | -0.18(-0.81%) |
Nov 14, 2003 | 22.28 | 22.35 | 21.80 | 21.80 | 2,846,472 | -0.47(-2.12%) |
Nov 13, 2003 | 22.05 | 22.38 | 22.05 | 22.28 | 2,408,670 | +0.22(+1.02%) |
Nov 12, 2003 | 21.74 | 22.07 | 21.72 | 22.05 | 2,974,919 | +0.25(+1.14%) |
Nov 11, 2003 | 21.78 | 21.83 | 21.67 | 21.80 | 3,499,874 | -0.01(-0.05%) |
Nov 10, 2003 | 21.72 | 21.89 | 21.67 | 21.82 | 2,066,315 | -0.02(-0.08%) |
Nov 07, 2003 | 22.31 | 22.31 | 21.77 | 21.83 | 2,981,011 | -0.24(-1.10%) |
Nov 06, 2003 | 21.75 | 22.12 | 21.75 | 22.08 | 3,059,873 | +0.09(+0.43%) |
Nov 05, 2003 | 22.90 | 22.48 | 21.27 | 21.98 | 8,854,187 | -0.50(-2.23%) |
Nov 04, 2003 | 22.90 | 22.90 | 22.28 | 22.48 | 4,927,341 | -0.51(-2.24%) |
Nov 03, 2003 | 22.83 | 22.96 | 22.81 | 23.00 | 3,042,917 | +0.13(+0.57%) |
Oct 31, 2003 | 22.86 | 23.07 | 22.72 | 22.87 | 3,523,398 | +0.01(+0.03%) |
Oct 30, 2003 | 23.09 | 23.34 | 22.79 | 22.86 | 2,136,715 | -0.23(-1.00%) |
Oct 29, 2003 | 22.83 | 23.10 | 22.63 | 23.09 | 3,678,414 | +0.15(+0.64%) |
Oct 28, 2003 | 22.75 | 23.02 | 22.70 | 22.94 | 2,549,471 | +0.12(+0.52%) |
Oct 27, 2003 | 22.99 | 23.06 | 21.86 | 22.83 | 2,648,133 | -0.04(-0.16%) |
Oct 24, 2003 | 22.69 | 22.91 | 22.06 | 22.86 | 3,827,676 | +0.16(+0.70%) |
Oct 23, 2003 | 22.25 | 22.86 | 22.21 | 22.70 | 3,258,550 | +0.43(+1.94%) |
Oct 22, 2003 | 22.64 | 22.64 | 22.23 | 22.27 | 2,332,855 | -0.37(-1.62%) |
Oct 21, 2003 | 22.74 | 22.74 | 22.47 | 22.64 | 2,975,257 | +0.04(+0.16%) |
Oct 20, 2003 | 22.70 | 22.77 | 22.44 | 22.60 | 2,837,672 | -0.16(-0.70%) |
Oct 17, 2003 | 23.08 | 23.08 | 22.62 | 22.76 | 2,138,069 | -0.18(-0.80%) |
Oct 16, 2003 | 23.01 | 23.05 | 22.78 | 22.94 | 1,869,499 | +0.05(+0.23%) |
Oct 15, 2003 | 22.90 | 22.99 | 22.70 | 22.89 | 2,754,241 | +0.12(+0.52%) |
Oct 14, 2003 | 22.80 | 22.83 | 22.63 | 22.77 | 1,728,360 | +0.11(+0.50%) |
Oct 13, 2003 | 22.50 | 22.70 | 22.47 | 22.66 | 1,993,715 | +0.17(+0.74%) |
Oct 10, 2003 | 22.51 | 22.63 | 22.48 | 22.50 | 1,655,929 | -0.02(-0.08%) |
Oct 09, 2003 | 22.69 | 22.77 | 22.42 | 22.51 | 2,708,548 | +0.38(+1.74%) |
Oct 08, 2003 | 22.19 | 22.40 | 22.10 | 22.13 | 2,516,301 | -0.08(-0.37%) |
Oct 07, 2003 | 22.27 | 22.24 | 21.97 | 22.21 | 2,751,195 | -0.05(-0.24%) |
Oct 06, 2003 | 22.24 | 22.35 | 22.19 | 22.27 | 1,974,422 | +0.03(+0.13%) |
Oct 03, 2003 | 22.78 | 22.78 | 22.23 | 22.24 | 3,427,105 | +0.01(+0.03%) |
Oct 02, 2003 | 22.12 | 22.28 | 22.01 | 22.23 | 2,443,363 | +0.02(+0.11%) |