Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.14 | 23.44 | 22.82 | 22.90 | 246,104 | -0.26(-1.11%) |
Dec 30, 2003 | 23.21 | 23.37 | 22.96 | 23.16 | 269,065 | -0.09(-0.40%) |
Dec 29, 2003 | 22.75 | 23.72 | 22.56 | 23.25 | 405,646 | +0.60(+2.64%) |
Dec 26, 2003 | 22.29 | 22.78 | 22.23 | 22.65 | 98,213 | +0.35(+1.57%) |
Dec 24, 2003 | 22.47 | 22.66 | 22.30 | 22.30 | 69,383 | -0.27(-1.18%) |
Dec 23, 2003 | 21.86 | 22.57 | 21.50 | 22.57 | 242,384 | +0.67(+3.07%) |
Dec 22, 2003 | 21.75 | 22.09 | 21.55 | 21.90 | 163,533 | +0.00(+0.00%) |
Dec 19, 2003 | 21.71 | 21.99 | 21.26 | 21.90 | 304,534 | +0.21(+0.98%) |
Dec 18, 2003 | 21.83 | 22.11 | 21.62 | 21.68 | 269,482 | -0.23(-1.05%) |
Dec 17, 2003 | 22.21 | 22.25 | 21.63 | 21.91 | 170,865 | +0.27(+1.23%) |
Dec 16, 2003 | 21.54 | 22.14 | 21.54 | 21.65 | 257,528 | +0.02(+0.09%) |
Dec 15, 2003 | 22.40 | 22.93 | 21.63 | 21.63 | 276,475 | -0.76(-3.37%) |
Dec 12, 2003 | 22.41 | 22.89 | 21.85 | 22.38 | 303,628 | +0.22(+1.00%) |
Dec 11, 2003 | 21.57 | 22.52 | 21.32 | 22.16 | 275,415 | +0.68(+3.17%) |
Dec 10, 2003 | 22.34 | 22.58 | 21.37 | 21.48 | 211,838 | -0.45(-2.06%) |
Dec 09, 2003 | 21.91 | 22.18 | 21.70 | 21.93 | 283,020 | +0.17(+0.76%) |
Dec 08, 2003 | 21.43 | 22.04 | 21.24 | 21.77 | 246,521 | +0.23(+1.07%) |
Dec 05, 2003 | 21.66 | 21.88 | 21.38 | 21.54 | 222,509 | -0.29(-1.31%) |
Dec 04, 2003 | 21.96 | 22.14 | 21.73 | 21.82 | 387,680 | -0.26(-1.17%) |
Dec 03, 2003 | 23.03 | 23.25 | 21.98 | 22.08 | 488,681 | -0.84(-3.66%) |
Dec 02, 2003 | 23.67 | 23.67 | 22.44 | 22.92 | 706,602 | -0.77(-3.27%) |
Dec 01, 2003 | 23.48 | 23.92 | 23.44 | 23.69 | 421,616 | +0.20(+0.86%) |
Nov 28, 2003 | 23.05 | 23.49 | 22.84 | 23.49 | 234,592 | +0.39(+1.68%) |
Nov 26, 2003 | 22.75 | 23.19 | 22.52 | 23.10 | 379,760 | +0.57(+2.53%) |
Nov 25, 2003 | 22.25 | 22.67 | 21.91 | 22.53 | 362,902 | +0.47(+2.13%) |
Nov 24, 2003 | 21.24 | 22.08 | 21.23 | 22.06 | 540,764 | +0.86(+4.04%) |
Nov 21, 2003 | 20.83 | 21.16 | 20.73 | 21.20 | 209,371 | +0.38(+1.81%) |
Nov 20, 2003 | 20.73 | 21.34 | 20.27 | 20.83 | 393,456 | -0.12(-0.57%) |
Nov 19, 2003 | 20.50 | 21.09 | 20.31 | 20.95 | 265,188 | +0.42(+2.06%) |
Nov 18, 2003 | 21.04 | 21.19 | 20.41 | 20.52 | 246,365 | -0.48(-2.28%) |
Nov 17, 2003 | 20.77 | 21.19 | 20.59 | 21.00 | 220,939 | +0.01(+0.04%) |
Nov 14, 2003 | 21.43 | 21.48 | 20.91 | 20.99 | 146,446 | -0.26(-1.21%) |
Nov 13, 2003 | 21.34 | 21.47 | 21.07 | 21.25 | 135,493 | +0.11(+0.52%) |
Nov 12, 2003 | 20.81 | 21.33 | 20.78 | 21.14 | 205,285 | +0.33(+1.59%) |
Nov 11, 2003 | 20.88 | 21.28 | 20.81 | 20.81 | 135,725 | -0.17(-0.79%) |
Nov 10, 2003 | 21.57 | 21.69 | 20.97 | 20.97 | 170,176 | -0.51(-2.36%) |
Nov 07, 2003 | 21.37 | 21.87 | 21.13 | 21.48 | 236,700 | +0.11(+0.52%) |
Nov 06, 2003 | 21.05 | 21.41 | 20.82 | 21.37 | 110,218 | +0.33(+1.58%) |
Nov 05, 2003 | 20.60 | 21.20 | 20.49 | 21.04 | 254,169 | +0.37(+1.78%) |
Nov 04, 2003 | 21.60 | 21.70 | 20.07 | 20.67 | 381,912 | -0.93(-4.31%) |
Nov 03, 2003 | 20.59 | 21.37 | 20.59 | 21.60 | 261,312 | +0.94(+4.55%) |
Oct 31, 2003 | 20.15 | 20.90 | 20.13 | 20.66 | 140,250 | +0.05(+0.22%) |
Oct 30, 2003 | 20.81 | 20.88 | 20.54 | 20.62 | 132,258 | -0.19(-0.93%) |
Oct 29, 2003 | 20.39 | 20.86 | 20.31 | 20.81 | 128,412 | +0.26(+1.26%) |
Oct 28, 2003 | 19.97 | 20.59 | 19.66 | 20.55 | 258,606 | +0.64(+3.24%) |
Oct 27, 2003 | 19.19 | 20.38 | 19.10 | 19.91 | 171,632 | +0.73(+3.79%) |
Oct 24, 2003 | 19.22 | 19.49 | 18.80 | 19.18 | 154,046 | -0.17(-0.86%) |
Oct 23, 2003 | 19.27 | 19.56 | 18.26 | 19.34 | 214,947 | -0.29(-1.50%) |
Oct 22, 2003 | 20.47 | 20.62 | 19.13 | 19.64 | 221,244 | -0.88(-4.31%) |
Oct 21, 2003 | 20.10 | 20.91 | 20.10 | 20.52 | 218,853 | +0.26(+1.27%) |
Oct 20, 2003 | 19.81 | 20.43 | 19.72 | 20.27 | 140,498 | +0.53(+2.71%) |
Oct 17, 2003 | 20.19 | 20.50 | 19.67 | 19.73 | 158,802 | -0.51(-2.50%) |
Oct 16, 2003 | 19.74 | 20.44 | 19.32 | 20.24 | 288,880 | +0.16(+0.78%) |
Oct 15, 2003 | 20.67 | 20.72 | 19.88 | 20.08 | 190,218 | -0.51(-2.46%) |
Oct 14, 2003 | 20.76 | 20.86 | 20.46 | 20.59 | 254,546 | -0.25(-1.19%) |
Oct 13, 2003 | 20.49 | 20.95 | 19.76 | 20.84 | 374,251 | +0.41(+1.98%) |
Oct 10, 2003 | 19.99 | 20.50 | 19.58 | 20.43 | 355,367 | +0.45(+2.26%) |
Oct 09, 2003 | 19.44 | 20.27 | 19.24 | 19.98 | 227,135 | +0.64(+3.29%) |
Oct 08, 2003 | 20.08 | 20.08 | 18.88 | 19.34 | 543,285 | -0.78(-3.89%) |
Oct 07, 2003 | 19.22 | 20.13 | 19.22 | 20.13 | 176,448 | +0.42(+2.15%) |
Oct 06, 2003 | 19.71 | 19.80 | 19.35 | 19.70 | 181,980 | -0.01(-0.05%) |
Oct 03, 2003 | 19.13 | 19.76 | 19.13 | 19.71 | 185,721 | +0.58(+3.03%) |
Oct 02, 2003 | 18.95 | 19.30 | 18.89 | 19.13 | 160,627 | +0.11(+0.58%) |