Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.52 | 21.52 | 20.78 | 21.16 | 3,454,500 | -0.39(-1.81%) |
Dec 30, 2003 | 22.04 | 22.21 | 21.12 | 21.55 | 2,804,573 | -0.34(-1.55%) |
Dec 29, 2003 | 21.72 | 22.10 | 21.63 | 21.89 | 1,852,674 | +0.26(+1.20%) |
Dec 26, 2003 | 21.73 | 21.80 | 21.57 | 21.63 | 430,234 | +0.02(+0.09%) |
Dec 24, 2003 | 21.68 | 21.75 | 21.45 | 21.61 | 541,085 | -0.10(-0.46%) |
Dec 23, 2003 | 21.68 | 21.88 | 21.42 | 21.71 | 1,375,060 | +0.16(+0.74%) |
Dec 22, 2003 | 21.39 | 21.76 | 21.25 | 21.55 | 1,484,686 | +0.10(+0.47%) |
Dec 19, 2003 | 22.19 | 22.19 | 21.23 | 21.45 | 3,519,465 | -0.55(-2.50%) |
Dec 18, 2003 | 21.77 | 22.36 | 21.65 | 22.00 | 2,495,929 | +0.05(+0.23%) |
Dec 17, 2003 | 21.53 | 22.13 | 21.13 | 21.95 | 2,266,123 | +0.26(+1.20%) |
Dec 16, 2003 | 21.37 | 21.91 | 21.07 | 21.69 | 1,898,143 | +0.45(+2.12%) |
Dec 15, 2003 | 23.03 | 23.21 | 21.10 | 21.24 | 2,340,684 | -0.88(-3.98%) |
Dec 12, 2003 | 22.66 | 22.90 | 21.83 | 22.12 | 2,612,524 | -0.55(-2.43%) |
Dec 11, 2003 | 21.67 | 22.85 | 21.40 | 22.67 | 3,023,000 | +1.19(+5.54%) |
Dec 10, 2003 | 21.54 | 22.01 | 20.83 | 21.48 | 2,915,914 | -0.18(-0.83%) |
Dec 09, 2003 | 22.65 | 23.00 | 21.57 | 21.66 | 2,322,306 | -0.48(-2.17%) |
Dec 08, 2003 | 22.25 | 22.60 | 21.85 | 22.14 | 1,608,356 | +0.03(+0.14%) |
Dec 05, 2003 | 22.78 | 22.45 | 21.84 | 22.11 | 1,773,089 | -0.67(-2.94%) |
Dec 04, 2003 | 23.06 | 23.15 | 22.47 | 22.78 | 3,124,269 | -0.41(-1.77%) |
Dec 03, 2003 | 23.79 | 24.00 | 23.07 | 23.19 | 2,119,348 | -0.55(-2.32%) |
Dec 02, 2003 | 24.30 | 24.36 | 23.57 | 23.74 | 1,910,942 | -0.45(-1.86%) |
Dec 01, 2003 | 24.28 | 24.76 | 23.85 | 24.19 | 1,752,017 | +0.13(+0.54%) |
Nov 28, 2003 | 23.88 | 24.25 | 23.84 | 24.06 | 380,740 | +0.07(+0.29%) |
Nov 26, 2003 | 23.94 | 24.10 | 23.50 | 23.99 | 1,176,291 | +0.21(+0.88%) |
Nov 25, 2003 | 24.15 | 24.58 | 23.62 | 23.78 | 1,965,428 | -0.20(-0.83%) |
Nov 24, 2003 | 22.85 | 24.15 | 22.56 | 23.98 | 2,836,567 | +1.41(+6.25%) |
Nov 21, 2003 | 22.82 | 23.00 | 22.32 | 22.57 | 2,723,773 | -0.22(-0.97%) |
Nov 20, 2003 | 23.65 | 23.65 | 22.62 | 22.79 | 3,497,279 | -0.88(-3.72%) |
Nov 19, 2003 | 24.21 | 24.21 | 23.33 | 23.67 | 2,668,548 | -0.36(-1.50%) |
Nov 18, 2003 | 24.85 | 25.21 | 24.00 | 24.03 | 1,839,663 | -0.73(-2.95%) |
Nov 17, 2003 | 24.89 | 25.18 | 24.21 | 24.76 | 2,341,935 | -0.44(-1.75%) |
Nov 14, 2003 | 26.17 | 26.54 | 25.19 | 25.20 | 1,735,800 | -1.03(-3.93%) |
Nov 13, 2003 | 26.06 | 26.45 | 25.90 | 26.23 | 1,774,381 | -0.04(-0.15%) |
Nov 12, 2003 | 25.25 | 26.35 | 25.25 | 26.27 | 2,144,148 | +0.91(+3.59%) |
Nov 11, 2003 | 25.57 | 25.89 | 25.07 | 25.36 | 2,507,046 | -0.20(-0.78%) |
Nov 10, 2003 | 25.92 | 26.16 | 25.55 | 25.56 | 1,847,329 | -0.52(-1.99%) |
Nov 07, 2003 | 26.43 | 26.66 | 25.93 | 26.08 | 1,714,285 | -0.30(-1.14%) |
Nov 06, 2003 | 26.15 | 26.47 | 25.75 | 26.38 | 1,403,371 | +0.16(+0.61%) |
Nov 05, 2003 | 26.10 | 26.55 | 25.44 | 26.22 | 1,723,954 | +0.00(+0.00%) |
Nov 04, 2003 | 26.07 | 26.46 | 25.79 | 26.22 | 1,954,387 | +0.07(+0.27%) |
Nov 03, 2003 | 25.81 | 26.40 | 25.69 | 26.15 | 2,575,637 | +0.98(+3.89%) |
Oct 31, 2003 | 25.41 | 25.63 | 24.62 | 25.17 | 2,349,070 | -0.34(-1.33%) |
Oct 30, 2003 | 25.73 | 26.15 | 25.40 | 25.51 | 2,341,194 | -0.22(-0.86%) |
Oct 29, 2003 | 25.03 | 25.80 | 25.02 | 25.73 | 2,111,324 | +0.35(+1.38%) |
Oct 28, 2003 | 24.44 | 25.53 | 24.27 | 25.38 | 2,334,216 | +0.78(+3.17%) |
Oct 27, 2003 | 24.50 | 25.00 | 24.40 | 24.60 | 2,310,200 | +0.40(+1.65%) |
Oct 24, 2003 | 24.18 | 24.31 | 23.60 | 24.20 | 3,022,300 | -0.26(-1.06%) |
Oct 23, 2003 | 23.69 | 24.65 | 23.05 | 24.46 | 5,322,600 | -1.18(-4.60%) |
Oct 22, 2003 | 25.90 | 26.00 | 24.84 | 25.64 | 3,392,000 | -0.56(-2.14%) |
Oct 21, 2003 | 25.86 | 26.82 | 25.86 | 26.20 | 2,938,735 | +0.39(+1.51%) |
Oct 20, 2003 | 25.64 | 25.81 | 25.00 | 25.81 | 2,387,243 | +0.05(+0.19%) |
Oct 17, 2003 | 26.72 | 26.84 | 25.35 | 25.76 | 2,797,022 | -0.90(-3.38%) |
Oct 16, 2003 | 26.94 | 26.96 | 26.41 | 26.66 | 1,872,458 | -0.28(-1.04%) |
Oct 15, 2003 | 27.57 | 27.86 | 26.59 | 26.94 | 3,563,349 | +0.08(+0.30%) |
Oct 14, 2003 | 26.45 | 26.98 | 26.29 | 26.86 | 4,127,829 | +0.41(+1.55%) |
Oct 13, 2003 | 25.80 | 26.55 | 25.21 | 26.45 | 5,326,449 | +1.92(+7.83%) |
Oct 10, 2003 | 24.20 | 24.65 | 23.86 | 24.53 | 1,583,038 | +0.49(+2.04%) |
Oct 09, 2003 | 24.77 | 25.30 | 23.89 | 24.04 | 3,428,199 | -0.26(-1.07%) |
Oct 08, 2003 | 24.41 | 24.65 | 24.15 | 24.30 | 2,358,801 | +0.06(+0.25%) |
Oct 07, 2003 | 23.84 | 24.38 | 23.34 | 24.24 | 2,593,132 | +0.03(+0.12%) |
Oct 06, 2003 | 24.31 | 24.58 | 24.13 | 24.21 | 1,958,322 | +0.23(+0.96%) |
Oct 03, 2003 | 23.99 | 24.21 | 23.58 | 23.98 | 3,134,989 | +0.81(+3.50%) |
Oct 02, 2003 | 22.78 | 23.30 | 22.45 | 23.17 | 2,755,167 | +0.10(+0.43%) |