Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.41 | 23.53 | 23.26 | 23.49 | 168,793 | -0.04(-0.15%) |
Dec 30, 2003 | 23.57 | 23.57 | 23.42 | 23.53 | 113,627 | -0.04(-0.15%) |
Dec 29, 2003 | 23.52 | 23.60 | 23.24 | 23.57 | 246,192 | +0.28(+1.22%) |
Dec 26, 2003 | 23.10 | 23.30 | 23.06 | 23.28 | 66,831 | +0.17(+0.73%) |
Dec 24, 2003 | 23.25 | 23.25 | 23.05 | 23.11 | 50,775 | -0.19(-0.81%) |
Dec 23, 2003 | 23.22 | 23.35 | 23.17 | 23.30 | 136,407 | +0.04(+0.19%) |
Dec 22, 2003 | 23.18 | 23.25 | 23.07 | 23.26 | 192,534 | +0.09(+0.38%) |
Dec 19, 2003 | 23.14 | 23.19 | 22.98 | 23.17 | 265,130 | +0.23(+0.98%) |
Dec 18, 2003 | 22.49 | 22.95 | 22.38 | 22.95 | 358,172 | +0.51(+2.27%) |
Dec 17, 2003 | 22.52 | 22.52 | 22.29 | 22.44 | 188,143 | -0.12(-0.52%) |
Dec 16, 2003 | 22.74 | 22.74 | 22.40 | 22.55 | 273,089 | -0.19(-0.83%) |
Dec 15, 2003 | 23.06 | 23.22 | 22.77 | 22.74 | 278,578 | +0.01(+0.06%) |
Dec 12, 2003 | 22.81 | 22.81 | 22.60 | 22.73 | 105,118 | +0.07(+0.29%) |
Dec 11, 2003 | 22.33 | 22.74 | 22.33 | 22.66 | 211,884 | +0.42(+1.90%) |
Dec 10, 2003 | 22.55 | 22.58 | 22.26 | 22.24 | 215,726 | -0.38(-1.68%) |
Dec 09, 2003 | 22.53 | 22.92 | 22.52 | 22.62 | 448,882 | +0.36(+1.64%) |
Dec 08, 2003 | 22.17 | 22.26 | 22.05 | 22.25 | 160,285 | +0.12(+0.56%) |
Dec 05, 2003 | 22.28 | 22.28 | 21.99 | 22.13 | 171,126 | -0.20(-0.91%) |
Dec 04, 2003 | 22.09 | 22.34 | 22.08 | 22.33 | 196,102 | +0.23(+1.02%) |
Dec 03, 2003 | 22.29 | 22.31 | 22.09 | 22.11 | 248,250 | -0.20(-0.88%) |
Dec 02, 2003 | 22.23 | 22.32 | 22.11 | 22.31 | 274,324 | +0.05(+0.23%) |
Dec 01, 2003 | 21.88 | 22.24 | 21.82 | 22.25 | 226,019 | +0.38(+1.73%) |
Nov 28, 2003 | 21.75 | 21.89 | 21.70 | 21.88 | 83,985 | +0.12(+0.54%) |
Nov 26, 2003 | 21.85 | 21.86 | 21.80 | 21.76 | 115,548 | -0.07(-0.30%) |
Nov 25, 2003 | 21.46 | 21.84 | 21.41 | 21.82 | 255,798 | +0.36(+1.70%) |
Nov 24, 2003 | 21.24 | 21.50 | 21.19 | 21.46 | 392,754 | +0.33(+1.55%) |
Nov 21, 2003 | 21.20 | 21.20 | 21.04 | 21.13 | 356,251 | -0.01(-0.03%) |
Nov 20, 2003 | 21.38 | 21.38 | 21.09 | 21.14 | 254,288 | -0.24(-1.12%) |
Nov 19, 2003 | 21.25 | 21.45 | 21.11 | 21.38 | 275,696 | +0.19(+0.89%) |
Nov 18, 2003 | 21.36 | 21.48 | 21.25 | 21.19 | 153,424 | -0.15(-0.68%) |
Nov 17, 2003 | 21.23 | 21.49 | 21.12 | 21.34 | 217,922 | -0.34(-1.58%) |
Nov 14, 2003 | 21.80 | 21.93 | 21.65 | 21.68 | 281,734 | -0.04(-0.20%) |
Nov 13, 2003 | 21.39 | 21.75 | 21.24 | 21.72 | 512,282 | +0.37(+1.74%) |
Nov 12, 2003 | 20.78 | 21.39 | 20.78 | 21.35 | 727,049 | +0.55(+2.63%) |
Nov 11, 2003 | 21.06 | 21.06 | 20.70 | 20.80 | 292,987 | -0.31(-1.45%) |
Nov 10, 2003 | 21.42 | 21.42 | 20.95 | 21.11 | 297,104 | -0.31(-1.46%) |
Nov 07, 2003 | 21.57 | 21.59 | 21.38 | 21.42 | 309,043 | -0.14(-0.64%) |
Nov 06, 2003 | 21.62 | 21.72 | 21.42 | 21.56 | 367,367 | -0.12(-0.57%) |
Nov 05, 2003 | 21.41 | 21.69 | 21.36 | 21.69 | 238,232 | +0.30(+1.40%) |
Nov 04, 2003 | 21.41 | 21.55 | 21.25 | 21.39 | 279,813 | -0.14(-0.64%) |
Nov 03, 2003 | 21.42 | 21.57 | 21.39 | 21.53 | 360,992 | +0.15(+0.68%) |
Oct 31, 2003 | 21.31 | 21.41 | 21.29 | 21.38 | 330,589 | +0.27(+1.28%) |
Oct 30, 2003 | 21.07 | 21.21 | 21.03 | 21.11 | 418,142 | +0.03(+0.14%) |
Oct 29, 2003 | 21.20 | 21.20 | 20.89 | 21.08 | 431,865 | -0.12(-0.55%) |
Oct 28, 2003 | 20.95 | 21.11 | 20.83 | 21.20 | 329,079 | +0.22(+1.04%) |
Oct 27, 2003 | 20.71 | 21.07 | 20.71 | 20.98 | 276,520 | +0.31(+1.52%) |
Oct 24, 2003 | 20.81 | 20.81 | 20.51 | 20.67 | 340,881 | -0.15(-0.70%) |
Oct 23, 2003 | 20.35 | 20.86 | 20.29 | 20.81 | 408,261 | +0.45(+2.22%) |
Oct 22, 2003 | 20.18 | 20.49 | 19.98 | 20.36 | 789,351 | -0.25(-1.20%) |
Oct 21, 2003 | 20.59 | 20.69 | 20.51 | 20.61 | 211,335 | -0.07(-0.32%) |
Oct 20, 2003 | 20.76 | 20.83 | 20.54 | 20.67 | 306,985 | -0.09(-0.46%) |
Oct 17, 2003 | 21.24 | 21.24 | 20.64 | 20.77 | 418,142 | -0.36(-1.69%) |
Oct 16, 2003 | 21.21 | 21.21 | 20.94 | 21.12 | 185,261 | -0.04(-0.21%) |
Oct 15, 2003 | 21.34 | 21.46 | 21.15 | 21.17 | 168,656 | -0.16(-0.75%) |
Oct 14, 2003 | 21.06 | 21.35 | 21.02 | 21.33 | 191,299 | +0.23(+1.11%) |
Oct 13, 2003 | 20.88 | 21.10 | 20.99 | 21.10 | 170,029 | +0.21(+1.01%) |
Oct 10, 2003 | 21.04 | 21.08 | 20.76 | 20.88 | 419,926 | -0.17(-0.83%) |
Oct 09, 2003 | 21.24 | 21.29 | 21.02 | 21.06 | 372,581 | -0.10(-0.48%) |
Oct 08, 2003 | 21.09 | 21.17 | 21.03 | 21.16 | 348,017 | +0.03(+0.14%) |
Oct 07, 2003 | 21.07 | 21.18 | 20.88 | 21.13 | 389,186 | +0.06(+0.28%) |
Oct 06, 2003 | 20.95 | 21.13 | 21.02 | 21.07 | 231,096 | +0.12(+0.59%) |
Oct 03, 2003 | 20.80 | 21.19 | 20.75 | 20.95 | 294,909 | +0.30(+1.45%) |
Oct 02, 2003 | 20.62 | 20.72 | 20.45 | 20.65 | 565,528 | +0.14(+0.67%) |