Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.57 | 23.71 | 23.35 | 23.44 | 1,491,974 | -0.11(-0.45%) |
Dec 30, 2003 | 23.55 | 23.77 | 23.50 | 23.55 | 1,049,887 | -0.02(-0.10%) |
Dec 29, 2003 | 23.10 | 23.67 | 23.04 | 23.57 | 1,790,216 | +0.48(+2.07%) |
Dec 26, 2003 | 23.23 | 23.30 | 23.05 | 23.09 | 800,826 | -0.09(-0.40%) |
Dec 24, 2003 | 22.97 | 23.51 | 22.97 | 23.18 | 1,161,198 | +0.21(+0.92%) |
Dec 23, 2003 | 23.08 | 23.25 | 22.81 | 22.97 | 1,720,253 | -0.31(-1.32%) |
Dec 22, 2003 | 22.98 | 23.34 | 22.98 | 23.28 | 1,379,140 | -0.06(-0.24%) |
Dec 19, 2003 | 23.48 | 23.48 | 23.16 | 23.33 | 2,019,584 | -0.08(-0.33%) |
Dec 18, 2003 | 22.79 | 23.57 | 22.75 | 23.41 | 3,904,572 | +0.69(+3.05%) |
Dec 17, 2003 | 22.52 | 22.74 | 22.40 | 22.72 | 2,101,625 | +0.23(+1.00%) |
Dec 16, 2003 | 22.07 | 22.57 | 22.07 | 22.49 | 2,351,665 | +0.42(+1.92%) |
Dec 15, 2003 | 22.10 | 22.26 | 21.94 | 22.07 | 1,714,486 | -0.02(-0.10%) |
Dec 12, 2003 | 22.11 | 22.17 | 22.05 | 22.09 | 1,867,579 | +0.03(+0.15%) |
Dec 11, 2003 | 22.06 | 22.14 | 21.81 | 22.06 | 1,518,632 | -0.08(-0.35%) |
Dec 10, 2003 | 22.50 | 22.50 | 22.01 | 22.14 | 2,866,001 | -0.26(-1.15%) |
Dec 09, 2003 | 22.24 | 22.53 | 22.22 | 22.40 | 3,111,145 | +0.23(+1.02%) |
Dec 08, 2003 | 22.01 | 22.11 | 21.79 | 22.17 | 1,743,429 | +0.20(+0.92%) |
Dec 05, 2003 | 21.94 | 22.03 | 21.84 | 21.97 | 1,775,527 | +0.01(+0.06%) |
Dec 04, 2003 | 21.44 | 22.17 | 21.36 | 21.96 | 2,664,053 | +0.53(+2.49%) |
Dec 03, 2003 | 21.17 | 21.60 | 21.26 | 21.42 | 3,572,382 | +0.25(+1.19%) |
Dec 02, 2003 | 21.04 | 21.27 | 21.04 | 21.17 | 2,240,029 | +0.21(+0.99%) |
Dec 01, 2003 | 20.65 | 20.96 | 20.63 | 20.96 | 1,572,601 | +0.32(+1.54%) |
Nov 28, 2003 | 20.71 | 20.73 | 20.58 | 20.65 | 982,535 | -0.06(-0.27%) |
Nov 26, 2003 | 20.64 | 20.74 | 20.50 | 20.70 | 1,614,818 | +0.06(+0.31%) |
Nov 25, 2003 | 20.67 | 20.72 | 20.60 | 20.64 | 1,190,358 | -0.09(-0.42%) |
Nov 24, 2003 | 20.43 | 20.74 | 20.38 | 20.72 | 2,330,122 | +0.29(+1.42%) |
Nov 21, 2003 | 20.48 | 20.60 | 20.28 | 20.44 | 2,058,537 | -0.05(-0.22%) |
Nov 20, 2003 | 20.45 | 20.63 | 20.38 | 20.48 | 1,812,087 | -0.06(-0.31%) |
Nov 19, 2003 | 20.44 | 20.55 | 20.40 | 20.55 | 1,782,926 | +0.10(+0.47%) |
Nov 18, 2003 | 20.42 | 20.52 | 20.32 | 20.45 | 1,415,700 | +0.03(+0.14%) |
Nov 17, 2003 | 20.40 | 20.56 | 20.18 | 20.42 | 1,573,362 | -0.15(-0.72%) |
Nov 14, 2003 | 20.23 | 20.68 | 20.23 | 20.57 | 3,179,259 | +0.38(+1.87%) |
Nov 13, 2003 | 19.99 | 20.23 | 19.96 | 20.19 | 2,173,220 | +0.27(+1.36%) |
Nov 12, 2003 | 19.84 | 19.92 | 19.72 | 19.92 | 1,834,284 | +0.11(+0.58%) |
Nov 11, 2003 | 19.99 | 19.99 | 19.77 | 19.81 | 812,795 | -0.16(-0.81%) |
Nov 10, 2003 | 20.10 | 20.19 | 19.91 | 19.97 | 1,657,362 | -0.04(-0.18%) |
Nov 07, 2003 | 19.98 | 20.04 | 19.70 | 20.00 | 2,005,221 | +0.10(+0.48%) |
Nov 06, 2003 | 19.81 | 19.93 | 19.58 | 19.91 | 2,100,863 | +0.14(+0.72%) |
Nov 05, 2003 | 19.76 | 19.84 | 19.62 | 19.76 | 1,519,176 | -0.04(-0.19%) |
Nov 04, 2003 | 19.76 | 20.02 | 19.76 | 19.80 | 1,902,180 | -0.16(-0.81%) |
Nov 03, 2003 | 20.04 | 20.06 | 19.78 | 19.96 | 2,255,547 | -0.08(-0.41%) |
Oct 31, 2003 | 19.85 | 20.02 | 19.85 | 20.04 | 4,600,834 | +0.40(+2.04%) |
Oct 30, 2003 | 19.87 | 19.90 | 19.54 | 19.64 | 3,170,880 | +0.19(+0.97%) |
Oct 29, 2003 | 19.17 | 19.51 | 19.12 | 19.46 | 2,817,799 | +0.29(+1.51%) |
Oct 28, 2003 | 19.15 | 19.19 | 18.90 | 19.17 | 1,645,937 | +0.10(+0.51%) |
Oct 27, 2003 | 19.16 | 19.30 | 19.02 | 19.07 | 1,395,570 | -0.14(-0.74%) |
Oct 24, 2003 | 19.07 | 19.23 | 19.05 | 19.21 | 1,835,154 | +0.14(+0.75%) |
Oct 23, 2003 | 19.16 | 19.24 | 18.96 | 19.07 | 1,943,962 | -0.21(-1.10%) |
Oct 22, 2003 | 19.14 | 19.30 | 19.05 | 19.28 | 1,663,890 | +0.17(+0.91%) |
Oct 21, 2003 | 19.07 | 19.27 | 19.07 | 19.11 | 1,164,788 | +0.04(+0.19%) |
Oct 20, 2003 | 18.91 | 19.15 | 18.76 | 19.07 | 2,545,996 | +0.07(+0.36%) |
Oct 17, 2003 | 19.22 | 19.30 | 18.94 | 19.00 | 1,865,729 | -0.22(-1.12%) |
Oct 16, 2003 | 19.19 | 19.35 | 19.16 | 19.22 | 1,930,035 | +0.12(+0.63%) |
Oct 15, 2003 | 19.59 | 19.60 | 19.12 | 19.10 | 2,858,928 | -0.41(-2.10%) |
Oct 14, 2003 | 19.62 | 19.63 | 19.42 | 19.51 | 1,508,839 | -0.29(-1.46%) |
Oct 13, 2003 | 19.64 | 19.83 | 19.54 | 19.80 | 1,942,548 | +0.03(+0.16%) |
Oct 10, 2003 | 19.62 | 19.92 | 19.61 | 19.76 | 1,774,113 | +0.08(+0.42%) |
Oct 09, 2003 | 19.45 | 19.74 | 19.38 | 19.68 | 1,963,003 | +0.22(+1.11%) |
Oct 08, 2003 | 19.76 | 19.80 | 19.45 | 19.47 | 2,073,117 | -0.30(-1.53%) |
Oct 07, 2003 | 19.81 | 19.96 | 19.58 | 19.77 | 2,413,468 | -0.05(-0.23%) |
Oct 06, 2003 | 19.45 | 19.83 | 19.35 | 19.81 | 2,347,748 | +0.51(+2.67%) |
Oct 03, 2003 | 19.32 | 19.40 | 19.08 | 19.30 | 1,732,766 | +0.16(+0.84%) |
Oct 02, 2003 | 19.09 | 19.27 | 19.07 | 19.14 | 1,860,289 | -0.12(-0.62%) |