Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.01 | 21.32 | 20.77 | 21.07 | 1,682,968 | +0.16(+0.78%) |
Dec 30, 2003 | 21.13 | 21.69 | 20.89 | 20.90 | 3,065,816 | -0.22(-1.06%) |
Dec 29, 2003 | 20.19 | 21.13 | 20.11 | 21.13 | 3,111,700 | +1.09(+5.44%) |
Dec 26, 2003 | 19.93 | 20.14 | 19.80 | 20.04 | 508,434 | +0.09(+0.45%) |
Dec 24, 2003 | 20.08 | 20.16 | 19.95 | 19.95 | 425,378 | -0.21(-1.04%) |
Dec 23, 2003 | 19.89 | 20.16 | 19.63 | 20.16 | 1,272,339 | +0.21(+1.05%) |
Dec 22, 2003 | 19.72 | 19.98 | 19.56 | 19.95 | 1,293,500 | +0.12(+0.60%) |
Dec 19, 2003 | 20.02 | 20.13 | 19.48 | 19.83 | 1,757,954 | -0.19(-0.97%) |
Dec 18, 2003 | 19.35 | 20.13 | 19.19 | 20.02 | 3,616,713 | +0.63(+3.23%) |
Dec 17, 2003 | 19.16 | 19.47 | 18.89 | 19.40 | 2,505,389 | +0.31(+1.64%) |
Dec 16, 2003 | 19.10 | 19.32 | 18.99 | 19.08 | 3,135,964 | -0.16(-0.85%) |
Dec 15, 2003 | 19.92 | 20.14 | 19.17 | 19.25 | 4,807,805 | -0.12(-0.62%) |
Dec 12, 2003 | 18.92 | 19.41 | 18.69 | 19.37 | 5,001,612 | +1.09(+5.96%) |
Dec 11, 2003 | 17.54 | 18.39 | 17.27 | 18.28 | 3,715,819 | +0.75(+4.26%) |
Dec 10, 2003 | 18.10 | 18.14 | 17.25 | 17.53 | 3,144,643 | -0.57(-3.14%) |
Dec 09, 2003 | 18.75 | 18.86 | 18.01 | 18.10 | 2,427,043 | -0.58(-3.12%) |
Dec 08, 2003 | 18.31 | 18.81 | 18.02 | 18.68 | 1,984,442 | +0.19(+1.05%) |
Dec 05, 2003 | 18.68 | 18.60 | 17.96 | 18.48 | 1,389,839 | -0.19(-1.04%) |
Dec 04, 2003 | 19.10 | 19.17 | 18.39 | 18.68 | 2,148,667 | -0.28(-1.50%) |
Dec 03, 2003 | 18.90 | 19.38 | 18.87 | 18.96 | 4,203,173 | +0.05(+0.24%) |
Dec 02, 2003 | 18.69 | 19.13 | 18.69 | 18.92 | 2,949,407 | +0.10(+0.55%) |
Dec 01, 2003 | 18.96 | 19.04 | 18.69 | 18.81 | 2,955,588 | +0.04(+0.24%) |
Nov 28, 2003 | 18.62 | 18.86 | 18.62 | 18.77 | 1,085,877 | +0.04(+0.24%) |
Nov 26, 2003 | 18.66 | 19.04 | 18.36 | 18.72 | 5,503,499 | +0.87(+4.85%) |
Nov 25, 2003 | 17.68 | 18.04 | 17.56 | 17.86 | 3,967,954 | +0.19(+1.10%) |
Nov 24, 2003 | 17.59 | 17.92 | 17.47 | 17.66 | 2,636,168 | +0.19(+1.11%) |
Nov 21, 2003 | 16.89 | 17.59 | 17.05 | 17.47 | 3,332,860 | +0.58(+3.45%) |
Nov 20, 2003 | 17.17 | 17.41 | 16.80 | 16.89 | 2,697,230 | -0.40(-2.33%) |
Nov 19, 2003 | 17.32 | 17.74 | 17.02 | 17.29 | 3,937,238 | +0.45(+2.66%) |
Nov 18, 2003 | 17.53 | 17.75 | 16.83 | 16.84 | 4,346,220 | -0.40(-2.34%) |
Nov 17, 2003 | 17.99 | 18.07 | 17.23 | 17.25 | 7,189,245 | -1.05(-5.71%) |
Nov 14, 2003 | 18.74 | 18.89 | 18.28 | 18.29 | 15,598,554 | -0.70(-3.69%) |
Nov 13, 2003 | 18.96 | 19.48 | 18.57 | 18.99 | 3,221,153 | +0.03(+0.16%) |
Nov 12, 2003 | 18.51 | 19.37 | 18.47 | 18.96 | 2,228,279 | +0.49(+2.67%) |
Nov 11, 2003 | 18.78 | 19.02 | 18.38 | 18.47 | 2,969,347 | -0.49(-2.60%) |
Nov 10, 2003 | 19.19 | 19.29 | 18.69 | 18.96 | 1,696,643 | -0.16(-0.86%) |
Nov 07, 2003 | 18.81 | 19.51 | 18.51 | 19.13 | 3,396,202 | +0.76(+4.15%) |
Nov 06, 2003 | 18.66 | 18.66 | 18.34 | 18.36 | 2,707,058 | -0.33(-1.76%) |
Nov 05, 2003 | 18.65 | 19.01 | 18.36 | 18.69 | 2,382,112 | -0.37(-1.96%) |
Nov 04, 2003 | 19.44 | 19.45 | 18.96 | 19.07 | 3,014,384 | -0.51(-2.59%) |
Nov 03, 2003 | 19.78 | 20.10 | 19.13 | 19.57 | 4,371,289 | -0.90(-4.38%) |
Oct 31, 2003 | 20.35 | 20.74 | 19.93 | 20.47 | 1,027,199 | +0.25(+1.26%) |
Oct 30, 2003 | 20.74 | 21.13 | 20.25 | 20.22 | 1,782,366 | -0.52(-2.52%) |
Oct 29, 2003 | 20.48 | 20.87 | 20.16 | 20.74 | 1,569,590 | +0.25(+1.24%) |
Oct 28, 2003 | 19.96 | 20.60 | 19.89 | 20.48 | 1,691,019 | +0.60(+3.00%) |
Oct 27, 2003 | 19.53 | 20.04 | 19.45 | 19.89 | 1,059,088 | +0.64(+3.34%) |
Oct 24, 2003 | 19.10 | 19.74 | 18.99 | 19.25 | 1,775,998 | -0.16(-0.85%) |
Oct 23, 2003 | 19.54 | 19.69 | 18.62 | 19.41 | 3,171,774 | -0.51(-2.55%) |
Oct 22, 2003 | 20.90 | 20.90 | 19.71 | 19.92 | 3,357,163 | -1.24(-5.86%) |
Oct 21, 2003 | 20.90 | 21.29 | 19.41 | 21.16 | 4,990,800 | +0.27(+1.29%) |
Oct 20, 2003 | 21.28 | 21.28 | 20.68 | 20.89 | 2,112,512 | -0.03(-0.14%) |
Oct 17, 2003 | 21.29 | 21.63 | 20.81 | 20.92 | 1,278,330 | -0.31(-1.48%) |
Oct 16, 2003 | 21.23 | 21.25 | 20.71 | 21.23 | 1,643,057 | +0.00(+0.00%) |
Oct 15, 2003 | 21.66 | 21.90 | 21.22 | 21.23 | 1,707,073 | -0.37(-1.73%) |
Oct 14, 2003 | 21.01 | 21.60 | 20.77 | 21.60 | 1,390,165 | +0.48(+2.26%) |
Oct 13, 2003 | 21.07 | 21.32 | 20.83 | 21.13 | 1,555,921 | +0.34(+1.65%) |
Oct 10, 2003 | 20.93 | 21.01 | 20.51 | 20.78 | 1,086,002 | +0.03(+0.14%) |
Oct 09, 2003 | 21.05 | 21.22 | 20.48 | 20.75 | 2,171,448 | +0.15(+0.73%) |
Oct 08, 2003 | 20.01 | 20.84 | 19.99 | 20.60 | 2,812,370 | +0.52(+2.60%) |
Oct 07, 2003 | 19.80 | 20.11 | 19.37 | 20.08 | 2,182,001 | +0.22(+1.13%) |
Oct 06, 2003 | 19.31 | 19.90 | 18.99 | 19.86 | 3,601,060 | +1.43(+7.78%) |
Oct 03, 2003 | 18.62 | 19.16 | 18.14 | 18.42 | 4,883,601 | +0.39(+2.15%) |
Oct 02, 2003 | 17.41 | 18.25 | 17.39 | 18.04 | 1,675,568 | +0.69(+3.96%) |