Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.73 | 22.96 | 22.72 | 22.86 | 224,975 | +0.10(+0.44%) |
Dec 30, 2003 | 22.96 | 22.97 | 22.75 | 22.76 | 348,517 | -0.10(-0.44%) |
Dec 29, 2003 | 22.59 | 22.89 | 22.59 | 22.86 | 533,009 | +0.25(+1.13%) |
Dec 26, 2003 | 22.57 | 22.74 | 22.49 | 22.61 | 88,436 | -0.03(-0.12%) |
Dec 24, 2003 | 22.66 | 22.72 | 22.53 | 22.63 | 123,841 | +0.04(+0.18%) |
Dec 23, 2003 | 22.57 | 22.76 | 22.49 | 22.59 | 592,315 | -0.37(-1.60%) |
Dec 22, 2003 | 22.84 | 22.96 | 22.75 | 22.96 | 527,631 | +0.09(+0.38%) |
Dec 19, 2003 | 23.16 | 23.16 | 22.51 | 22.87 | 1,158,937 | +0.26(+1.15%) |
Dec 18, 2003 | 22.08 | 22.63 | 22.06 | 22.61 | 893,329 | +0.60(+2.71%) |
Dec 17, 2003 | 22.02 | 22.09 | 21.86 | 22.02 | 632,202 | -0.05(-0.21%) |
Dec 16, 2003 | 21.81 | 22.07 | 21.69 | 22.06 | 765,006 | +0.35(+1.63%) |
Dec 15, 2003 | 21.73 | 21.96 | 21.57 | 21.71 | 1,202,857 | +0.15(+0.68%) |
Dec 12, 2003 | 21.45 | 21.53 | 21.20 | 21.56 | 512,095 | +0.09(+0.41%) |
Dec 11, 2003 | 21.07 | 21.53 | 21.05 | 21.47 | 522,702 | +0.52(+2.46%) |
Dec 10, 2003 | 20.93 | 20.93 | 20.84 | 20.96 | 598,739 | -0.01(-0.03%) |
Dec 09, 2003 | 20.94 | 21.19 | 20.93 | 20.97 | 601,428 | -0.01(-0.03%) |
Dec 08, 2003 | 20.60 | 20.98 | 20.60 | 20.97 | 365,697 | +0.34(+1.65%) |
Dec 05, 2003 | 20.91 | 20.99 | 20.41 | 20.63 | 484,309 | -0.50(-2.34%) |
Dec 04, 2003 | 21.07 | 21.15 | 20.81 | 21.13 | 487,745 | +0.11(+0.51%) |
Dec 03, 2003 | 21.23 | 21.37 | 21.03 | 21.02 | 588,730 | -0.14(-0.66%) |
Dec 02, 2003 | 21.41 | 21.41 | 21.13 | 21.16 | 296,382 | -0.29(-1.37%) |
Dec 01, 2003 | 21.00 | 21.59 | 21.00 | 21.45 | 546,305 | +0.58(+2.76%) |
Nov 28, 2003 | 21.02 | 21.05 | 20.87 | 20.88 | 72,900 | -0.13(-0.64%) |
Nov 26, 2003 | 20.89 | 21.16 | 20.89 | 21.01 | 369,730 | +0.13(+0.61%) |
Nov 25, 2003 | 20.60 | 20.99 | 20.48 | 20.89 | 528,079 | +0.29(+1.40%) |
Nov 24, 2003 | 20.42 | 20.74 | 20.42 | 20.60 | 552,878 | +0.21(+1.05%) |
Nov 21, 2003 | 20.22 | 20.47 | 20.16 | 20.38 | 722,730 | +0.29(+1.43%) |
Nov 20, 2003 | 20.38 | 20.41 | 20.12 | 20.10 | 665,365 | -0.25(-1.22%) |
Nov 19, 2003 | 20.65 | 20.65 | 20.26 | 20.34 | 822,370 | -0.31(-1.49%) |
Nov 18, 2003 | 20.08 | 20.84 | 20.08 | 20.65 | 2,858,951 | +1.55(+8.13%) |
Nov 17, 2003 | 18.92 | 19.11 | 18.84 | 19.10 | 922,758 | -0.08(-0.42%) |
Nov 14, 2003 | 19.35 | 19.47 | 19.14 | 19.18 | 429,933 | -0.23(-1.21%) |
Nov 13, 2003 | 19.37 | 19.47 | 19.26 | 19.41 | 715,410 | +0.00(+0.00%) |
Nov 12, 2003 | 19.53 | 19.54 | 19.24 | 19.41 | 1,109,490 | -0.13(-0.65%) |
Nov 11, 2003 | 19.57 | 19.61 | 19.48 | 19.54 | 988,786 | -0.02(-0.10%) |
Nov 10, 2003 | 20.04 | 20.05 | 19.55 | 19.56 | 1,063,778 | -0.49(-2.44%) |
Nov 07, 2003 | 20.20 | 20.21 | 20.02 | 20.05 | 542,122 | -0.13(-0.66%) |
Nov 06, 2003 | 19.91 | 20.16 | 19.90 | 20.18 | 772,027 | +0.18(+0.90%) |
Nov 05, 2003 | 20.15 | 20.06 | 19.75 | 20.00 | 528,976 | -0.10(-0.50%) |
Nov 04, 2003 | 20.15 | 20.20 | 19.90 | 20.10 | 584,846 | -0.29(-1.41%) |
Nov 03, 2003 | 19.98 | 20.52 | 19.98 | 20.39 | 977,388 | +0.31(+1.53%) |
Oct 31, 2003 | 20.09 | 20.08 | 19.88 | 20.08 | 670,893 | -0.01(-0.03%) |
Oct 30, 2003 | 20.12 | 20.13 | 20.00 | 20.09 | 405,135 | +0.01(+0.03%) |
Oct 29, 2003 | 19.91 | 20.12 | 19.86 | 20.08 | 665,664 | +0.07(+0.33%) |
Oct 28, 2003 | 19.75 | 20.04 | 19.51 | 20.02 | 887,502 | +0.27(+1.36%) |
Oct 27, 2003 | 20.32 | 20.32 | 19.61 | 19.75 | 657,448 | -0.17(-0.87%) |
Oct 24, 2003 | 19.95 | 19.96 | 19.65 | 19.92 | 447,710 | -0.03(-0.17%) |
Oct 23, 2003 | 19.97 | 19.97 | 19.53 | 19.95 | 683,590 | -0.03(-0.13%) |
Oct 22, 2003 | 20.22 | 20.83 | 19.27 | 19.98 | 1,689,108 | -0.84(-4.02%) |
Oct 21, 2003 | 20.68 | 21.01 | 20.65 | 20.82 | 337,612 | +0.13(+0.65%) |
Oct 20, 2003 | 20.58 | 20.75 | 20.45 | 20.68 | 447,560 | -0.02(-0.10%) |
Oct 17, 2003 | 21.07 | 21.07 | 20.70 | 20.70 | 292,348 | -0.35(-1.65%) |
Oct 16, 2003 | 20.90 | 20.99 | 20.73 | 21.05 | 445,768 | +0.16(+0.77%) |
Oct 15, 2003 | 20.90 | 21.13 | 20.83 | 20.89 | 402,595 | -0.05(-0.22%) |
Oct 14, 2003 | 20.86 | 20.96 | 20.75 | 20.94 | 410,363 | +0.02(+0.10%) |
Oct 13, 2003 | 20.50 | 20.91 | 20.50 | 20.92 | 593,809 | +0.66(+3.27%) |
Oct 10, 2003 | 20.58 | 20.58 | 20.26 | 20.26 | 818,635 | -0.41(-1.98%) |
Oct 09, 2003 | 20.66 | 20.87 | 20.50 | 20.66 | 345,380 | +0.26(+1.28%) |
Oct 08, 2003 | 20.44 | 20.46 | 20.28 | 20.40 | 231,249 | -0.06(-0.29%) |
Oct 07, 2003 | 20.24 | 20.51 | 20.16 | 20.46 | 420,223 | +0.23(+1.12%) |
Oct 06, 2003 | 20.46 | 20.46 | 20.15 | 20.24 | 481,919 | -0.27(-1.34%) |
Oct 03, 2003 | 20.43 | 20.64 | 20.43 | 20.51 | 455,478 | +0.25(+1.22%) |
Oct 02, 2003 | 20.22 | 20.34 | 20.18 | 20.26 | 532,860 | +0.20(+1.00%) |