Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.54 | 23.66 | 23.42 | 23.54 | 3,997,754 | +0.00(+0.00%) |
Dec 30, 2003 | 23.55 | 23.62 | 23.39 | 23.54 | 2,997,308 | -0.01(-0.02%) |
Dec 29, 2003 | 23.19 | 23.56 | 23.10 | 23.55 | 3,083,730 | +0.49(+2.11%) |
Dec 26, 2003 | 23.04 | 23.27 | 23.02 | 23.06 | 880,882 | +0.02(+0.10%) |
Dec 24, 2003 | 23.08 | 23.14 | 22.94 | 23.04 | 1,200,205 | -0.09(-0.40%) |
Dec 23, 2003 | 23.03 | 23.18 | 22.97 | 23.14 | 3,024,773 | +0.00(+0.00%) |
Dec 22, 2003 | 23.08 | 23.21 | 22.99 | 23.14 | 4,506,765 | +0.05(+0.24%) |
Dec 19, 2003 | 23.16 | 23.22 | 22.85 | 23.08 | 6,814,711 | +0.17(+0.76%) |
Dec 18, 2003 | 22.58 | 22.97 | 22.56 | 22.91 | 5,194,114 | +0.42(+1.85%) |
Dec 17, 2003 | 22.31 | 22.51 | 22.20 | 22.49 | 2,949,154 | +0.12(+0.54%) |
Dec 16, 2003 | 22.37 | 22.38 | 22.08 | 22.37 | 3,375,588 | +0.10(+0.44%) |
Dec 15, 2003 | 22.61 | 22.66 | 22.27 | 22.27 | 4,437,188 | -0.17(-0.78%) |
Dec 12, 2003 | 22.41 | 22.45 | 22.12 | 22.45 | 2,927,548 | +0.04(+0.20%) |
Dec 11, 2003 | 22.20 | 22.42 | 22.20 | 22.40 | 4,428,400 | +0.21(+0.93%) |
Dec 10, 2003 | 22.30 | 22.31 | 22.09 | 22.20 | 4,033,092 | +0.02(+0.07%) |
Dec 09, 2003 | 21.97 | 22.45 | 22.16 | 22.18 | 7,222,836 | +0.21(+0.94%) |
Dec 08, 2003 | 21.52 | 21.97 | 21.49 | 21.97 | 3,701,136 | +0.49(+2.26%) |
Dec 05, 2003 | 21.63 | 21.68 | 21.40 | 21.49 | 3,189,011 | -0.26(-1.18%) |
Dec 04, 2003 | 21.46 | 21.86 | 21.57 | 21.74 | 6,920,908 | +0.28(+1.30%) |
Dec 03, 2003 | 21.44 | 21.59 | 21.31 | 21.46 | 4,250,062 | +0.11(+0.51%) |
Dec 02, 2003 | 21.03 | 21.39 | 21.03 | 21.35 | 7,546,003 | +0.19(+0.90%) |
Dec 01, 2003 | 20.62 | 21.21 | 20.60 | 21.16 | 11,068,619 | +0.84(+4.14%) |
Nov 28, 2003 | 20.36 | 20.46 | 20.27 | 20.32 | 3,291,180 | -0.03(-0.16%) |
Nov 26, 2003 | 20.62 | 20.66 | 20.32 | 20.36 | 5,034,819 | -0.14(-0.67%) |
Nov 25, 2003 | 20.59 | 20.61 | 20.44 | 20.49 | 3,351,236 | -0.13(-0.64%) |
Nov 24, 2003 | 20.40 | 20.64 | 20.34 | 20.62 | 3,743,980 | +0.36(+1.78%) |
Nov 21, 2003 | 20.17 | 20.29 | 20.13 | 20.26 | 4,782,144 | +0.09(+0.46%) |
Nov 20, 2003 | 20.21 | 20.44 | 20.11 | 20.17 | 4,294,921 | -0.09(-0.46%) |
Nov 19, 2003 | 20.07 | 20.38 | 19.97 | 20.26 | 5,568,915 | +0.13(+0.65%) |
Nov 18, 2003 | 20.21 | 20.30 | 20.03 | 20.13 | 4,140,753 | -0.08(-0.38%) |
Nov 17, 2003 | 20.30 | 20.51 | 20.04 | 20.21 | 3,379,616 | -0.19(-0.91%) |
Nov 14, 2003 | 20.61 | 20.74 | 20.46 | 20.39 | 4,643,539 | -0.13(-0.64%) |
Nov 13, 2003 | 20.49 | 20.63 | 20.37 | 20.52 | 3,656,460 | -0.07(-0.32%) |
Nov 12, 2003 | 20.43 | 20.60 | 20.33 | 20.59 | 3,459,264 | +0.22(+1.07%) |
Nov 11, 2003 | 20.33 | 20.44 | 20.26 | 20.37 | 3,216,659 | +0.04(+0.21%) |
Nov 10, 2003 | 20.52 | 20.52 | 20.30 | 20.33 | 4,669,539 | -0.28(-1.35%) |
Nov 07, 2003 | 20.89 | 21.00 | 20.54 | 20.61 | 6,248,390 | -0.23(-1.10%) |
Nov 06, 2003 | 21.07 | 21.07 | 20.76 | 20.84 | 5,018,890 | -0.25(-1.17%) |
Nov 05, 2003 | 21.52 | 21.31 | 21.02 | 21.08 | 3,936,050 | -0.33(-1.56%) |
Nov 04, 2003 | 21.52 | 21.52 | 21.32 | 21.41 | 2,382,878 | -0.18(-0.83%) |
Nov 03, 2003 | 21.49 | 21.70 | 21.41 | 21.59 | 3,059,580 | +0.10(+0.46%) |
Oct 31, 2003 | 21.58 | 21.63 | 21.27 | 21.50 | 4,310,668 | -0.08(-0.38%) |
Oct 30, 2003 | 21.33 | 21.70 | 21.33 | 21.58 | 4,717,877 | +0.44(+2.09%) |
Oct 29, 2003 | 20.99 | 21.26 | 20.92 | 21.14 | 4,831,031 | -0.04(-0.21%) |
Oct 28, 2003 | 20.70 | 21.19 | 20.65 | 21.18 | 7,182,921 | +0.43(+2.05%) |
Oct 27, 2003 | 20.95 | 21.53 | 20.66 | 20.75 | 6,311,010 | -0.24(-1.14%) |
Oct 24, 2003 | 21.19 | 21.20 | 20.86 | 20.99 | 3,371,377 | -0.31(-1.46%) |
Oct 23, 2003 | 21.17 | 21.48 | 21.12 | 21.31 | 2,913,999 | +0.13(+0.62%) |
Oct 22, 2003 | 21.41 | 21.45 | 21.17 | 21.17 | 3,018,364 | -0.31(-1.42%) |
Oct 21, 2003 | 21.84 | 21.84 | 21.48 | 21.48 | 3,344,278 | -0.17(-0.81%) |
Oct 20, 2003 | 21.45 | 21.67 | 21.36 | 21.66 | 2,900,999 | +0.20(+0.94%) |
Oct 17, 2003 | 21.74 | 21.82 | 21.43 | 21.45 | 3,032,097 | -0.29(-1.33%) |
Oct 16, 2003 | 21.53 | 21.68 | 21.53 | 21.74 | 4,679,243 | +0.31(+1.43%) |
Oct 15, 2003 | 21.57 | 21.65 | 21.32 | 21.44 | 4,523,793 | -0.03(-0.15%) |
Oct 14, 2003 | 21.38 | 21.43 | 21.19 | 21.47 | 3,952,712 | +0.09(+0.43%) |
Oct 13, 2003 | 20.93 | 21.39 | 21.09 | 21.38 | 4,888,524 | +0.45(+2.14%) |
Oct 10, 2003 | 21.23 | 21.67 | 20.87 | 20.93 | 6,029,222 | -0.30(-1.42%) |
Oct 09, 2003 | 21.60 | 21.63 | 21.23 | 21.23 | 4,756,327 | -0.23(-1.09%) |
Oct 08, 2003 | 21.49 | 21.60 | 21.41 | 21.46 | 3,689,784 | +0.19(+0.87%) |
Oct 07, 2003 | 21.30 | 21.39 | 21.11 | 21.28 | 4,154,302 | -0.02(-0.10%) |
Oct 06, 2003 | 21.30 | 21.41 | 21.25 | 21.30 | 3,424,292 | +0.07(+0.31%) |
Oct 03, 2003 | 21.31 | 21.82 | 21.25 | 21.23 | 8,233,352 | -0.35(-1.62%) |
Oct 02, 2003 | 21.27 | 21.64 | 21.22 | 21.58 | 4,563,892 | +0.08(+0.38%) |