Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.60 | 22.70 | 22.48 | 22.66 | 1,125,726 | +0.06(+0.26%) |
Dec 30, 2003 | 22.64 | 22.68 | 22.43 | 22.60 | 734,941 | -0.02(-0.11%) |
Dec 29, 2003 | 22.55 | 22.68 | 22.44 | 22.62 | 755,356 | +0.07(+0.33%) |
Dec 26, 2003 | 22.32 | 22.71 | 22.32 | 22.55 | 290,280 | +0.23(+1.04%) |
Dec 24, 2003 | 22.56 | 22.72 | 22.19 | 22.32 | 765,141 | -0.32(-1.43%) |
Dec 23, 2003 | 22.72 | 22.81 | 22.57 | 22.64 | 709,573 | -0.04(-0.18%) |
Dec 22, 2003 | 22.30 | 22.88 | 22.30 | 22.68 | 1,031,019 | +0.46(+2.09%) |
Dec 19, 2003 | 22.50 | 22.61 | 22.05 | 22.22 | 1,117,995 | -0.26(-1.18%) |
Dec 18, 2003 | 22.23 | 22.52 | 22.17 | 22.48 | 1,358,506 | +0.27(+1.23%) |
Dec 17, 2003 | 22.43 | 22.59 | 22.21 | 22.21 | 1,562,898 | -0.46(-2.04%) |
Dec 16, 2003 | 22.56 | 22.67 | 22.38 | 22.67 | 881,712 | +0.10(+0.44%) |
Dec 15, 2003 | 23.05 | 23.05 | 22.42 | 22.57 | 1,799,422 | -0.47(-2.05%) |
Dec 12, 2003 | 22.91 | 23.06 | 22.64 | 23.05 | 579,714 | +0.19(+0.83%) |
Dec 11, 2003 | 22.52 | 22.86 | 22.49 | 22.86 | 604,116 | +0.30(+1.32%) |
Dec 10, 2003 | 22.60 | 22.72 | 22.46 | 22.56 | 583,580 | -0.15(-0.66%) |
Dec 09, 2003 | 23.01 | 23.01 | 22.68 | 22.71 | 870,719 | -0.21(-0.90%) |
Dec 08, 2003 | 22.52 | 22.91 | 22.52 | 22.91 | 888,235 | +0.38(+1.69%) |
Dec 05, 2003 | 22.89 | 22.91 | 22.42 | 22.53 | 538,401 | -0.48(-2.09%) |
Dec 04, 2003 | 22.63 | 23.01 | 22.56 | 23.01 | 886,181 | +0.39(+1.72%) |
Dec 03, 2003 | 22.41 | 22.78 | 22.39 | 22.62 | 1,162,811 | +0.25(+1.11%) |
Dec 02, 2003 | 22.39 | 22.48 | 22.38 | 22.38 | 1,030,295 | -0.11(-0.48%) |
Dec 01, 2003 | 21.83 | 22.48 | 21.83 | 22.48 | 1,202,675 | +0.78(+3.58%) |
Nov 28, 2003 | 21.54 | 21.85 | 21.54 | 21.71 | 421,830 | -0.04(-0.19%) |
Nov 26, 2003 | 21.36 | 21.76 | 21.32 | 21.75 | 1,511,316 | +0.39(+1.82%) |
Nov 25, 2003 | 21.11 | 21.41 | 21.00 | 21.36 | 1,259,934 | +0.36(+1.70%) |
Nov 24, 2003 | 21.08 | 21.41 | 20.94 | 21.00 | 1,531,007 | -0.11(-0.51%) |
Nov 21, 2003 | 21.11 | 21.16 | 21.00 | 21.11 | 578,265 | +0.08(+0.39%) |
Nov 20, 2003 | 21.23 | 21.32 | 20.96 | 21.03 | 910,583 | -0.40(-1.85%) |
Nov 19, 2003 | 21.11 | 21.42 | 21.01 | 21.42 | 975,693 | +0.39(+1.85%) |
Nov 18, 2003 | 21.45 | 21.46 | 20.94 | 21.03 | 799,931 | -0.29(-1.36%) |
Nov 17, 2003 | 21.36 | 21.60 | 21.00 | 21.32 | 1,097,459 | -0.31(-1.45%) |
Nov 14, 2003 | 21.83 | 21.83 | 21.66 | 21.64 | 771,301 | -0.34(-1.54%) |
Nov 13, 2003 | 21.61 | 21.98 | 21.59 | 21.98 | 948,755 | +0.23(+1.07%) |
Nov 12, 2003 | 21.76 | 21.79 | 21.76 | 21.75 | 1,053,246 | -0.22(-0.98%) |
Nov 11, 2003 | 21.98 | 21.99 | 21.83 | 21.96 | 466,405 | -0.16(-0.71%) |
Nov 10, 2003 | 22.32 | 22.43 | 21.97 | 22.12 | 528,375 | -0.34(-1.51%) |
Nov 07, 2003 | 22.41 | 22.54 | 22.34 | 22.46 | 578,989 | +0.15(+0.67%) |
Nov 06, 2003 | 22.48 | 22.52 | 21.99 | 22.31 | 1,017,490 | -0.15(-0.66%) |
Nov 05, 2003 | 22.39 | 22.63 | 22.30 | 22.46 | 571,500 | -0.18(-0.80%) |
Nov 04, 2003 | 22.39 | 22.63 | 22.33 | 22.64 | 888,733 | +0.35(+1.56%) |
Nov 03, 2003 | 22.19 | 22.45 | 22.18 | 22.29 | 761,868 | +0.03(+0.15%) |
Oct 31, 2003 | 22.58 | 22.58 | 22.22 | 22.26 | 969,291 | -0.34(-1.50%) |
Oct 30, 2003 | 22.64 | 22.65 | 22.40 | 22.60 | 626,463 | +0.12(+0.55%) |
Oct 29, 2003 | 22.31 | 22.58 | 22.05 | 22.48 | 814,789 | +0.15(+0.67%) |
Oct 28, 2003 | 22.19 | 22.33 | 22.00 | 22.33 | 902,610 | +0.26(+1.20%) |
Oct 27, 2003 | 21.95 | 22.35 | 21.94 | 22.06 | 775,892 | +0.23(+1.06%) |
Oct 24, 2003 | 21.67 | 21.90 | 21.58 | 21.83 | 1,076,802 | +0.04(+0.19%) |
Oct 23, 2003 | 21.61 | 21.81 | 21.56 | 21.79 | 1,174,529 | +0.02(+0.08%) |
Oct 22, 2003 | 21.85 | 22.04 | 21.70 | 21.77 | 1,345,459 | -0.26(-1.20%) |
Oct 21, 2003 | 22.93 | 22.93 | 21.89 | 22.04 | 2,285,276 | -0.73(-3.20%) |
Oct 20, 2003 | 22.52 | 22.73 | 22.33 | 22.77 | 837,862 | +0.44(+1.97%) |
Oct 17, 2003 | 22.87 | 22.87 | 22.33 | 22.33 | 1,036,818 | -0.58(-2.53%) |
Oct 16, 2003 | 22.90 | 23.00 | 22.75 | 22.91 | 731,438 | -0.06(-0.25%) |
Oct 15, 2003 | 22.86 | 23.01 | 22.82 | 22.96 | 986,082 | +0.22(+0.98%) |
Oct 14, 2003 | 22.60 | 22.85 | 22.52 | 22.74 | 974,244 | +0.19(+0.84%) |
Oct 13, 2003 | 22.22 | 22.63 | 22.34 | 22.55 | 614,987 | +0.33(+1.49%) |
Oct 10, 2003 | 22.21 | 22.29 | 22.06 | 22.22 | 575,728 | +0.11(+0.49%) |
Oct 09, 2003 | 22.27 | 22.35 | 21.94 | 22.11 | 985,720 | +0.03(+0.15%) |
Oct 08, 2003 | 21.82 | 22.56 | 21.98 | 22.08 | 1,340,507 | +0.26(+1.18%) |
Oct 07, 2003 | 21.59 | 21.82 | 21.52 | 21.82 | 545,528 | +0.13(+0.61%) |
Oct 06, 2003 | 21.54 | 21.78 | 21.54 | 21.69 | 460,002 | +0.06(+0.27%) |
Oct 03, 2003 | 21.56 | 21.84 | 21.56 | 21.63 | 813,702 | +0.32(+1.52%) |
Oct 02, 2003 | 21.14 | 21.34 | 21.12 | 21.31 | 604,840 | +0.05(+0.23%) |