Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.37 | 24.42 | 24.24 | 24.24 | 1,140,606 | -0.16(-0.65%) |
Dec 30, 2003 | 24.47 | 24.50 | 24.39 | 24.40 | 1,450,551 | -0.07(-0.28%) |
Dec 29, 2003 | 24.15 | 24.51 | 24.17 | 24.47 | 1,613,242 | +0.32(+1.31%) |
Dec 26, 2003 | 24.23 | 24.23 | 24.11 | 24.15 | 281,204 | +0.01(+0.05%) |
Dec 24, 2003 | 24.23 | 24.25 | 24.11 | 24.14 | 523,021 | -0.09(-0.37%) |
Dec 23, 2003 | 24.12 | 24.23 | 24.06 | 24.23 | 1,419,326 | +0.19(+0.80%) |
Dec 22, 2003 | 23.81 | 24.04 | 23.69 | 24.04 | 1,508,034 | +0.15(+0.64%) |
Dec 19, 2003 | 23.84 | 23.93 | 23.73 | 23.89 | 1,552,210 | +0.05(+0.19%) |
Dec 18, 2003 | 23.50 | 23.84 | 23.50 | 23.84 | 1,415,600 | +0.29(+1.24%) |
Dec 17, 2003 | 23.42 | 23.55 | 23.27 | 23.55 | 1,402,472 | +0.13(+0.55%) |
Dec 16, 2003 | 23.42 | 23.42 | 23.20 | 23.42 | 1,525,776 | +0.06(+0.24%) |
Dec 15, 2003 | 23.51 | 23.53 | 23.30 | 23.36 | 1,733,707 | +0.00(+0.00%) |
Dec 12, 2003 | 23.25 | 23.36 | 23.14 | 23.36 | 1,885,043 | +0.17(+0.73%) |
Dec 11, 2003 | 23.08 | 23.21 | 23.05 | 23.19 | 1,522,405 | +0.17(+0.73%) |
Dec 10, 2003 | 23.07 | 23.15 | 23.02 | 23.02 | 917,417 | +0.03(+0.15%) |
Dec 09, 2003 | 23.23 | 23.25 | 22.99 | 22.99 | 1,213,879 | -0.24(-1.02%) |
Dec 08, 2003 | 23.14 | 23.32 | 23.13 | 23.23 | 744,969 | +0.09(+0.39%) |
Dec 05, 2003 | 23.01 | 23.28 | 23.01 | 23.14 | 976,141 | +0.10(+0.42%) |
Dec 04, 2003 | 22.89 | 23.05 | 22.87 | 23.04 | 732,017 | +0.12(+0.54%) |
Dec 03, 2003 | 22.91 | 23.07 | 22.86 | 22.92 | 865,434 | +0.01(+0.02%) |
Dec 02, 2003 | 22.94 | 22.94 | 22.82 | 22.91 | 846,983 | -0.01(-0.05%) |
Dec 01, 2003 | 22.58 | 22.94 | 22.58 | 22.92 | 1,358,472 | +0.21(+0.92%) |
Nov 28, 2003 | 22.59 | 22.72 | 22.59 | 22.71 | 463,942 | +0.07(+0.30%) |
Nov 26, 2003 | 22.54 | 22.65 | 22.52 | 22.65 | 872,176 | +0.11(+0.50%) |
Nov 25, 2003 | 22.37 | 22.59 | 22.27 | 22.53 | 1,194,895 | +0.20(+0.88%) |
Nov 24, 2003 | 22.35 | 22.41 | 22.26 | 22.34 | 1,292,651 | +0.13(+0.58%) |
Nov 21, 2003 | 22.15 | 22.33 | 22.12 | 22.21 | 1,260,716 | +0.06(+0.28%) |
Nov 20, 2003 | 22.09 | 22.39 | 22.03 | 22.15 | 1,655,112 | -0.01(-0.03%) |
Nov 19, 2003 | 22.08 | 22.21 | 21.99 | 22.15 | 1,462,261 | +0.16(+0.74%) |
Nov 18, 2003 | 22.15 | 22.24 | 21.88 | 21.99 | 1,816,560 | -0.06(-0.26%) |
Nov 17, 2003 | 22.07 | 22.29 | 21.99 | 22.04 | 1,934,719 | -0.22(-0.99%) |
Nov 14, 2003 | 22.35 | 22.43 | 22.26 | 22.26 | 1,300,280 | -0.08(-0.38%) |
Nov 13, 2003 | 22.30 | 22.42 | 22.28 | 22.35 | 1,568,888 | -0.02(-0.10%) |
Nov 12, 2003 | 22.42 | 22.44 | 22.30 | 22.37 | 1,718,272 | -0.05(-0.23%) |
Nov 11, 2003 | 22.53 | 22.53 | 22.41 | 22.42 | 1,296,909 | -0.11(-0.48%) |
Nov 10, 2003 | 22.88 | 22.88 | 22.49 | 22.53 | 2,355,727 | -0.24(-1.06%) |
Nov 07, 2003 | 22.97 | 22.99 | 22.77 | 22.77 | 1,920,348 | -0.51(-2.20%) |
Nov 06, 2003 | 23.22 | 23.28 | 23.12 | 23.28 | 4,238,818 | +0.15(+0.66%) |
Nov 05, 2003 | 23.12 | 23.13 | 23.01 | 23.13 | 961,416 | +0.12(+0.54%) |
Nov 04, 2003 | 23.12 | 23.16 | 22.98 | 23.01 | 1,104,590 | -0.07(-0.32%) |
Nov 03, 2003 | 22.81 | 23.15 | 22.91 | 23.08 | 991,026 | +0.27(+1.19%) |
Oct 31, 2003 | 23.05 | 23.10 | 22.81 | 22.81 | 1,053,317 | -0.11(-0.47%) |
Oct 30, 2003 | 22.85 | 23.00 | 22.80 | 22.92 | 591,326 | +0.01(+0.05%) |
Oct 29, 2003 | 22.91 | 23.06 | 22.88 | 22.91 | 747,985 | -0.10(-0.42%) |
Oct 28, 2003 | 22.91 | 23.01 | 22.84 | 23.00 | 944,739 | +0.13(+0.57%) |
Oct 27, 2003 | 22.99 | 23.18 | 22.84 | 22.87 | 963,013 | -0.12(-0.51%) |
Oct 24, 2003 | 22.71 | 23.01 | 22.71 | 22.99 | 951,658 | +0.15(+0.67%) |
Oct 23, 2003 | 22.77 | 22.92 | 22.72 | 22.84 | 1,016,592 | +0.03(+0.15%) |
Oct 22, 2003 | 22.82 | 22.97 | 22.77 | 22.81 | 1,032,382 | -0.02(-0.10%) |
Oct 21, 2003 | 22.81 | 22.92 | 22.69 | 22.83 | 985,544 | +0.05(+0.22%) |
Oct 20, 2003 | 22.91 | 22.92 | 22.66 | 22.78 | 1,439,729 | -0.03(-0.15%) |
Oct 17, 2003 | 22.78 | 22.87 | 22.66 | 22.81 | 2,034,427 | +0.03(+0.12%) |
Oct 16, 2003 | 22.79 | 22.89 | 22.57 | 22.78 | 1,502,179 | -0.02(-0.07%) |
Oct 15, 2003 | 22.91 | 22.91 | 22.65 | 22.80 | 2,241,294 | -0.17(-0.74%) |
Oct 14, 2003 | 22.97 | 22.97 | 22.83 | 22.97 | 1,268,345 | +0.08(+0.37%) |
Oct 13, 2003 | 22.95 | 23.02 | 22.89 | 22.88 | 978,093 | -0.01(-0.05%) |
Oct 10, 2003 | 22.96 | 23.02 | 22.75 | 22.90 | 839,709 | -0.06(-0.27%) |
Oct 09, 2003 | 23.08 | 23.14 | 22.79 | 22.96 | 1,573,146 | -0.08(-0.34%) |
Oct 08, 2003 | 23.10 | 23.10 | 22.91 | 23.04 | 925,046 | -0.07(-0.29%) |
Oct 07, 2003 | 23.08 | 23.24 | 22.90 | 23.10 | 1,916,623 | -0.02(-0.07%) |
Oct 06, 2003 | 23.22 | 23.22 | 23.09 | 23.12 | 796,951 | -0.03(-0.15%) |
Oct 03, 2003 | 23.24 | 23.34 | 23.13 | 23.15 | 1,926,203 | -0.08(-0.34%) |
Oct 02, 2003 | 23.24 | 23.28 | 23.12 | 23.23 | 1,166,509 | -0.03(-0.12%) |