Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.74 | 23.94 | 23.74 | 23.82 | 5,101,999 | +0.13(+0.55%) |
Dec 30, 2003 | 23.63 | 23.75 | 23.62 | 23.69 | 3,917,698 | +0.05(+0.22%) |
Dec 29, 2003 | 23.54 | 23.68 | 23.45 | 23.64 | 5,007,122 | +0.10(+0.41%) |
Dec 26, 2003 | 23.39 | 23.57 | 23.35 | 23.54 | 1,586,179 | +0.15(+0.64%) |
Dec 24, 2003 | 23.39 | 23.53 | 23.32 | 23.39 | 3,710,544 | +0.17(+0.75%) |
Dec 23, 2003 | 23.36 | 23.30 | 23.08 | 23.22 | 5,352,034 | -0.14(-0.62%) |
Dec 22, 2003 | 23.38 | 23.48 | 23.33 | 23.36 | 7,910,802 | -0.01(-0.06%) |
Dec 19, 2003 | 23.40 | 23.48 | 23.25 | 23.38 | 7,963,626 | +0.13(+0.54%) |
Dec 18, 2003 | 22.73 | 23.33 | 23.05 | 23.25 | 10,917,644 | +0.53(+2.32%) |
Dec 17, 2003 | 22.54 | 22.68 | 22.46 | 22.73 | 9,088,059 | +0.60(+2.73%) |
Dec 16, 2003 | 22.20 | 22.27 | 22.03 | 22.12 | 6,278,841 | +0.11(+0.50%) |
Dec 15, 2003 | 22.37 | 22.33 | 21.97 | 22.01 | 7,500,015 | -0.36(-1.62%) |
Dec 12, 2003 | 22.06 | 22.37 | 22.11 | 22.37 | 7,832,497 | +0.31(+1.42%) |
Dec 11, 2003 | 21.83 | 22.09 | 21.81 | 22.06 | 7,724,984 | +0.23(+1.06%) |
Dec 10, 2003 | 21.70 | 22.04 | 21.68 | 21.83 | 8,834,916 | +0.07(+0.33%) |
Dec 09, 2003 | 21.88 | 21.96 | 21.75 | 21.76 | 11,560,650 | +0.32(+1.51%) |
Dec 08, 2003 | 21.05 | 21.51 | 21.07 | 21.43 | 9,030,884 | +0.39(+1.83%) |
Dec 05, 2003 | 21.02 | 21.12 | 21.01 | 21.05 | 3,228,497 | -0.04(-0.18%) |
Dec 04, 2003 | 20.85 | 21.09 | 20.77 | 21.09 | 6,237,825 | +0.23(+1.11%) |
Dec 03, 2003 | 20.86 | 20.88 | 20.81 | 20.85 | 6,779,326 | +0.11(+0.51%) |
Dec 02, 2003 | 20.71 | 20.93 | 20.66 | 20.75 | 7,795,002 | -0.11(-0.51%) |
Dec 01, 2003 | 20.70 | 20.93 | 20.70 | 20.85 | 4,620,987 | +0.25(+1.19%) |
Nov 28, 2003 | 20.53 | 20.69 | 20.42 | 20.61 | 3,223,318 | -0.10(-0.47%) |
Nov 26, 2003 | 20.68 | 20.74 | 20.55 | 20.70 | 3,826,136 | +0.14(+0.68%) |
Nov 25, 2003 | 20.59 | 20.62 | 20.48 | 20.56 | 6,601,795 | -0.17(-0.82%) |
Nov 24, 2003 | 20.70 | 20.83 | 20.67 | 20.73 | 4,185,134 | +0.17(+0.82%) |
Nov 21, 2003 | 20.61 | 20.63 | 20.53 | 20.56 | 4,032,462 | -0.05(-0.23%) |
Nov 20, 2003 | 20.50 | 20.69 | 20.45 | 20.61 | 4,786,710 | +0.10(+0.47%) |
Nov 19, 2003 | 20.56 | 20.57 | 20.44 | 20.52 | 8,175,337 | +0.19(+0.93%) |
Nov 18, 2003 | 20.52 | 20.53 | 20.33 | 20.33 | 6,335,809 | -0.22(-1.08%) |
Nov 17, 2003 | 20.55 | 20.58 | 20.46 | 20.55 | 5,365,706 | -0.16(-0.79%) |
Nov 14, 2003 | 20.64 | 20.83 | 20.61 | 20.71 | 6,882,281 | +0.20(+0.96%) |
Nov 13, 2003 | 20.56 | 20.54 | 20.33 | 20.52 | 4,574,999 | -0.05(-0.23%) |
Nov 12, 2003 | 20.56 | 20.56 | 20.28 | 20.56 | 4,715,242 | +0.00(+0.00%) |
Nov 11, 2003 | 20.55 | 20.62 | 20.43 | 20.56 | 3,588,531 | +0.01(+0.05%) |
Nov 10, 2003 | 20.73 | 20.75 | 20.53 | 20.55 | 4,081,557 | -0.10(-0.47%) |
Nov 07, 2003 | 20.66 | 20.74 | 20.57 | 20.65 | 5,211,376 | +0.13(+0.63%) |
Nov 06, 2003 | 20.40 | 20.54 | 20.40 | 20.52 | 4,483,437 | -0.04(-0.19%) |
Nov 05, 2003 | 20.54 | 20.60 | 20.46 | 20.56 | 4,604,622 | +0.02(+0.09%) |
Nov 04, 2003 | 20.61 | 20.66 | 20.54 | 20.54 | 4,896,709 | -0.03(-0.16%) |
Nov 03, 2003 | 20.46 | 20.71 | 20.46 | 20.57 | 5,292,792 | +0.12(+0.57%) |
Oct 31, 2003 | 20.26 | 20.49 | 20.26 | 20.46 | 5,784,986 | +0.30(+1.48%) |
Oct 30, 2003 | 20.40 | 20.52 | 20.13 | 20.16 | 7,184,519 | -0.24(-1.16%) |
Oct 29, 2003 | 20.23 | 20.45 | 20.18 | 20.40 | 6,683,621 | +0.01(+0.05%) |
Oct 28, 2003 | 20.47 | 20.53 | 20.22 | 20.39 | 8,931,657 | -0.11(-0.52%) |
Oct 27, 2003 | 20.45 | 20.56 | 20.34 | 20.49 | 5,131,000 | -0.17(-0.84%) |
Oct 24, 2003 | 20.47 | 20.67 | 20.41 | 20.67 | 5,630,449 | +0.11(+0.52%) |
Oct 23, 2003 | 20.37 | 20.60 | 20.36 | 20.56 | 5,789,336 | -0.15(-0.72%) |
Oct 22, 2003 | 20.73 | 20.78 | 20.63 | 20.71 | 5,835,946 | -0.12(-0.56%) |
Oct 21, 2003 | 20.84 | 20.88 | 20.72 | 20.83 | 8,454,581 | -0.16(-0.78%) |
Oct 20, 2003 | 21.07 | 21.09 | 20.94 | 20.99 | 4,954,298 | -0.06(-0.28%) |
Oct 17, 2003 | 20.94 | 21.05 | 20.83 | 21.05 | 5,401,129 | -0.09(-0.41%) |
Oct 16, 2003 | 21.19 | 21.20 | 21.02 | 21.13 | 5,543,030 | -0.06(-0.27%) |
Oct 15, 2003 | 21.40 | 21.40 | 21.07 | 21.19 | 6,767,311 | -0.13(-0.61%) |
Oct 14, 2003 | 21.26 | 21.35 | 21.23 | 21.32 | 7,128,380 | -0.27(-1.25%) |
Oct 13, 2003 | 21.34 | 21.59 | 21.34 | 21.59 | 6,596,823 | +0.32(+1.52%) |
Oct 10, 2003 | 21.29 | 21.39 | 21.25 | 21.27 | 5,950,502 | +0.16(+0.78%) |
Oct 09, 2003 | 21.05 | 21.26 | 21.02 | 21.11 | 4,572,513 | +0.03(+0.14%) |
Oct 08, 2003 | 21.23 | 21.25 | 21.12 | 21.08 | 4,876,822 | -0.15(-0.70%) |
Oct 07, 2003 | 21.08 | 21.24 | 21.01 | 21.23 | 4,652,889 | +0.15(+0.71%) |
Oct 06, 2003 | 21.20 | 21.25 | 21.08 | 21.08 | 6,470,459 | +0.04(+0.21%) |
Oct 03, 2003 | 20.88 | 21.14 | 20.85 | 21.03 | 7,668,431 | +0.38(+1.85%) |
Oct 02, 2003 | 20.52 | 20.83 | 20.41 | 20.65 | 9,754,681 | -0.18(-0.86%) |