Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.28 | 23.39 | 23.16 | 23.28 | 4,043,874 | +0.00(+0.00%) |
Dec 30, 2003 | 23.28 | 23.35 | 23.13 | 23.28 | 3,031,887 | -0.01(-0.02%) |
Dec 29, 2003 | 22.93 | 23.29 | 22.84 | 23.28 | 3,119,306 | +0.48(+2.11%) |
Dec 26, 2003 | 22.77 | 23.01 | 22.75 | 22.80 | 891,045 | +0.02(+0.09%) |
Dec 24, 2003 | 22.81 | 22.88 | 22.68 | 22.78 | 1,214,051 | -0.09(-0.40%) |
Dec 23, 2003 | 22.76 | 22.91 | 22.70 | 22.87 | 3,059,668 | +0.00(+0.00%) |
Dec 22, 2003 | 22.81 | 22.94 | 22.73 | 22.87 | 4,558,758 | +0.05(+0.24%) |
Dec 19, 2003 | 22.89 | 22.95 | 22.59 | 22.82 | 6,893,329 | +0.17(+0.76%) |
Dec 18, 2003 | 22.33 | 22.71 | 22.30 | 22.64 | 5,254,036 | +0.41(+1.85%) |
Dec 17, 2003 | 22.06 | 22.26 | 21.95 | 22.23 | 2,983,176 | +0.12(+0.54%) |
Dec 16, 2003 | 22.12 | 22.12 | 21.82 | 22.12 | 3,414,530 | +0.10(+0.44%) |
Dec 15, 2003 | 22.35 | 22.40 | 22.01 | 22.02 | 4,488,378 | -0.17(-0.78%) |
Dec 12, 2003 | 22.15 | 22.19 | 21.87 | 22.19 | 2,961,322 | +0.04(+0.20%) |
Dec 11, 2003 | 21.94 | 22.16 | 21.94 | 22.15 | 4,479,488 | +0.21(+0.93%) |
Dec 10, 2003 | 22.05 | 22.06 | 21.84 | 21.94 | 4,079,619 | +0.02(+0.07%) |
Dec 09, 2003 | 21.72 | 22.19 | 21.91 | 21.93 | 7,306,162 | +0.21(+0.94%) |
Dec 08, 2003 | 21.27 | 21.72 | 21.24 | 21.72 | 3,743,834 | +0.48(+2.26%) |
Dec 05, 2003 | 21.38 | 21.44 | 21.15 | 21.24 | 3,225,801 | -0.25(-1.18%) |
Dec 04, 2003 | 21.22 | 21.61 | 21.33 | 21.49 | 7,000,751 | +0.28(+1.30%) |
Dec 03, 2003 | 21.19 | 21.35 | 21.07 | 21.22 | 4,299,093 | +0.11(+0.51%) |
Dec 02, 2003 | 20.79 | 21.14 | 20.79 | 21.11 | 7,633,058 | +0.19(+0.90%) |
Dec 01, 2003 | 20.38 | 20.97 | 20.37 | 20.92 | 11,196,312 | +0.83(+4.14%) |
Nov 28, 2003 | 20.13 | 20.23 | 20.04 | 20.09 | 3,329,149 | -0.03(-0.16%) |
Nov 26, 2003 | 20.38 | 20.42 | 20.09 | 20.12 | 5,092,903 | -0.13(-0.67%) |
Nov 25, 2003 | 20.36 | 20.37 | 20.21 | 20.26 | 3,389,897 | -0.13(-0.64%) |
Nov 24, 2003 | 20.17 | 20.40 | 20.11 | 20.39 | 3,787,173 | +0.36(+1.78%) |
Nov 21, 2003 | 19.94 | 20.06 | 19.90 | 20.03 | 4,837,313 | +0.09(+0.46%) |
Nov 20, 2003 | 19.98 | 20.20 | 19.88 | 19.94 | 4,344,470 | -0.09(-0.46%) |
Nov 19, 2003 | 19.84 | 20.14 | 19.75 | 20.03 | 5,633,161 | +0.13(+0.65%) |
Nov 18, 2003 | 19.98 | 20.06 | 19.80 | 19.90 | 4,188,523 | -0.08(-0.38%) |
Nov 17, 2003 | 20.06 | 20.27 | 19.81 | 19.98 | 3,418,605 | -0.18(-0.91%) |
Nov 14, 2003 | 20.37 | 20.51 | 20.23 | 20.16 | 4,697,109 | -0.13(-0.64%) |
Nov 13, 2003 | 20.25 | 20.40 | 20.14 | 20.29 | 3,698,642 | -0.06(-0.32%) |
Nov 12, 2003 | 20.19 | 20.37 | 20.10 | 20.36 | 3,499,171 | +0.22(+1.07%) |
Nov 11, 2003 | 20.10 | 20.21 | 20.03 | 20.14 | 3,253,768 | +0.04(+0.21%) |
Nov 10, 2003 | 20.29 | 20.29 | 20.06 | 20.10 | 4,723,409 | -0.28(-1.35%) |
Nov 07, 2003 | 20.65 | 20.76 | 20.30 | 20.37 | 6,320,475 | -0.23(-1.10%) |
Nov 06, 2003 | 20.83 | 20.83 | 20.52 | 20.60 | 5,076,790 | -0.24(-1.17%) |
Nov 05, 2003 | 21.27 | 21.07 | 20.78 | 20.84 | 3,981,458 | -0.33(-1.56%) |
Nov 04, 2003 | 21.27 | 21.27 | 21.08 | 21.17 | 2,410,368 | -0.18(-0.83%) |
Nov 03, 2003 | 21.25 | 21.45 | 21.17 | 21.35 | 3,094,876 | +0.10(+0.46%) |
Oct 31, 2003 | 21.33 | 21.38 | 21.03 | 21.25 | 4,360,398 | -0.08(-0.38%) |
Oct 30, 2003 | 21.08 | 21.46 | 21.08 | 21.33 | 4,772,305 | +0.44(+2.09%) |
Oct 29, 2003 | 20.75 | 21.01 | 20.68 | 20.90 | 4,886,764 | -0.04(-0.21%) |
Oct 28, 2003 | 20.46 | 20.95 | 20.41 | 20.94 | 7,265,786 | +0.42(+2.05%) |
Oct 27, 2003 | 20.71 | 21.28 | 20.42 | 20.52 | 6,383,816 | -0.24(-1.14%) |
Oct 24, 2003 | 20.95 | 20.95 | 20.62 | 20.75 | 3,410,271 | -0.31(-1.46%) |
Oct 23, 2003 | 20.93 | 21.24 | 20.88 | 21.06 | 2,947,616 | +0.13(+0.62%) |
Oct 22, 2003 | 21.17 | 21.20 | 20.93 | 20.93 | 3,053,186 | -0.30(-1.42%) |
Oct 21, 2003 | 21.59 | 21.59 | 21.24 | 21.24 | 3,382,859 | -0.17(-0.81%) |
Oct 20, 2003 | 21.21 | 21.42 | 21.12 | 21.41 | 2,934,466 | +0.20(+0.94%) |
Oct 17, 2003 | 21.49 | 21.57 | 21.18 | 21.21 | 3,067,076 | -0.29(-1.33%) |
Oct 16, 2003 | 21.28 | 21.43 | 21.28 | 21.49 | 4,733,225 | +0.30(+1.43%) |
Oct 15, 2003 | 21.33 | 21.40 | 21.07 | 21.19 | 4,575,982 | -0.03(-0.15%) |
Oct 14, 2003 | 21.13 | 21.19 | 20.94 | 21.22 | 3,998,312 | +0.09(+0.43%) |
Oct 13, 2003 | 20.69 | 21.15 | 20.85 | 21.13 | 4,944,920 | +0.44(+2.14%) |
Oct 10, 2003 | 20.99 | 21.42 | 20.64 | 20.69 | 6,098,778 | -0.30(-1.42%) |
Oct 09, 2003 | 21.35 | 21.38 | 20.99 | 20.99 | 4,811,199 | -0.23(-1.09%) |
Oct 08, 2003 | 21.25 | 21.35 | 21.17 | 21.22 | 3,732,351 | +0.18(+0.87%) |
Oct 07, 2003 | 21.06 | 21.15 | 20.87 | 21.04 | 4,202,228 | -0.02(-0.10%) |
Oct 06, 2003 | 21.06 | 21.17 | 21.01 | 21.06 | 3,463,796 | +0.06(+0.31%) |
Oct 03, 2003 | 21.07 | 21.58 | 21.00 | 20.99 | 8,328,336 | -0.35(-1.62%) |
Oct 02, 2003 | 21.02 | 21.40 | 20.98 | 21.34 | 4,616,543 | +0.08(+0.38%) |