Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.16 | 22.26 | 22.04 | 22.16 | 4,248,210 | +0.00(+0.00%) |
Dec 30, 2003 | 22.16 | 22.22 | 22.01 | 22.16 | 3,185,087 | -0.01(-0.02%) |
Dec 29, 2003 | 21.82 | 22.17 | 21.74 | 22.16 | 3,276,924 | +0.46(+2.11%) |
Dec 26, 2003 | 21.68 | 21.90 | 21.66 | 21.70 | 936,069 | +0.02(+0.09%) |
Dec 24, 2003 | 21.71 | 21.78 | 21.59 | 21.68 | 1,275,397 | -0.09(-0.40%) |
Dec 23, 2003 | 21.67 | 21.81 | 21.61 | 21.77 | 3,214,272 | +0.00(+0.00%) |
Dec 22, 2003 | 21.71 | 21.84 | 21.63 | 21.77 | 4,789,111 | +0.05(+0.24%) |
Dec 19, 2003 | 21.79 | 21.85 | 21.50 | 21.72 | 7,241,647 | +0.16(+0.76%) |
Dec 18, 2003 | 21.25 | 21.62 | 21.23 | 21.56 | 5,519,521 | +0.39(+1.85%) |
Dec 17, 2003 | 21.00 | 21.19 | 20.89 | 21.16 | 3,133,916 | +0.11(+0.54%) |
Dec 16, 2003 | 21.05 | 21.06 | 20.77 | 21.05 | 3,587,066 | +0.09(+0.44%) |
Dec 15, 2003 | 21.28 | 21.32 | 20.95 | 20.96 | 4,715,175 | -0.16(-0.78%) |
Dec 12, 2003 | 21.09 | 21.12 | 20.82 | 21.12 | 3,110,957 | +0.04(+0.20%) |
Dec 11, 2003 | 20.89 | 21.10 | 20.89 | 21.08 | 4,705,835 | +0.20(+0.94%) |
Dec 10, 2003 | 20.99 | 21.00 | 20.79 | 20.89 | 4,285,762 | +0.02(+0.07%) |
Dec 09, 2003 | 20.68 | 21.12 | 20.86 | 20.87 | 7,675,341 | +0.20(+0.94%) |
Dec 08, 2003 | 20.25 | 20.68 | 20.22 | 20.68 | 3,933,009 | +0.46(+2.26%) |
Dec 05, 2003 | 20.35 | 20.40 | 20.14 | 20.22 | 3,388,800 | -0.24(-1.18%) |
Dec 04, 2003 | 20.20 | 20.57 | 20.30 | 20.46 | 7,354,497 | +0.26(+1.30%) |
Dec 03, 2003 | 20.17 | 20.32 | 20.05 | 20.20 | 4,516,325 | +0.10(+0.51%) |
Dec 02, 2003 | 19.79 | 20.13 | 19.79 | 20.10 | 8,018,754 | +0.18(+0.90%) |
Dec 01, 2003 | 19.40 | 19.96 | 19.39 | 19.92 | 11,762,059 | +0.79(+4.14%) |
Nov 28, 2003 | 19.16 | 19.26 | 19.07 | 19.12 | 3,497,370 | -0.03(-0.16%) |
Nov 26, 2003 | 19.40 | 19.44 | 19.12 | 19.16 | 5,350,246 | -0.13(-0.67%) |
Nov 25, 2003 | 19.38 | 19.39 | 19.24 | 19.28 | 3,561,188 | -0.12(-0.64%) |
Nov 24, 2003 | 19.20 | 19.42 | 19.14 | 19.41 | 3,978,538 | +0.34(+1.78%) |
Nov 21, 2003 | 18.98 | 19.09 | 18.94 | 19.07 | 5,081,742 | +0.09(+0.46%) |
Nov 20, 2003 | 19.02 | 19.23 | 18.92 | 18.98 | 4,563,995 | -0.09(-0.46%) |
Nov 19, 2003 | 18.89 | 19.18 | 18.80 | 19.07 | 5,917,803 | +0.12(+0.65%) |
Nov 18, 2003 | 19.02 | 19.10 | 18.85 | 18.94 | 4,400,168 | -0.07(-0.38%) |
Nov 17, 2003 | 19.10 | 19.30 | 18.86 | 19.02 | 3,591,346 | -0.17(-0.91%) |
Nov 14, 2003 | 19.39 | 19.52 | 19.25 | 19.19 | 4,934,453 | -0.12(-0.64%) |
Nov 13, 2003 | 19.28 | 19.42 | 19.17 | 19.31 | 3,885,534 | -0.06(-0.32%) |
Nov 12, 2003 | 19.22 | 19.39 | 19.13 | 19.38 | 3,675,984 | +0.21(+1.07%) |
Nov 11, 2003 | 19.13 | 19.24 | 19.06 | 19.17 | 3,418,180 | +0.04(+0.21%) |
Nov 10, 2003 | 19.31 | 19.31 | 19.10 | 19.13 | 4,962,082 | -0.26(-1.35%) |
Nov 07, 2003 | 19.66 | 19.76 | 19.32 | 19.39 | 6,639,847 | -0.22(-1.10%) |
Nov 06, 2003 | 19.83 | 19.83 | 19.54 | 19.61 | 5,333,319 | -0.23(-1.17%) |
Nov 05, 2003 | 20.25 | 20.05 | 19.78 | 19.84 | 4,182,640 | -0.31(-1.56%) |
Nov 04, 2003 | 20.25 | 20.25 | 20.06 | 20.15 | 2,532,164 | -0.17(-0.83%) |
Nov 03, 2003 | 20.22 | 20.42 | 20.15 | 20.32 | 3,251,260 | +0.09(+0.46%) |
Oct 31, 2003 | 20.31 | 20.35 | 20.02 | 20.23 | 4,580,728 | -0.08(-0.38%) |
Oct 30, 2003 | 20.07 | 20.42 | 20.07 | 20.31 | 5,013,448 | +0.42(+2.09%) |
Oct 29, 2003 | 19.75 | 20.00 | 19.68 | 19.89 | 5,133,692 | -0.04(-0.21%) |
Oct 28, 2003 | 19.48 | 19.94 | 19.43 | 19.93 | 7,632,925 | +0.40(+2.05%) |
Oct 27, 2003 | 19.71 | 20.26 | 19.44 | 19.53 | 6,706,389 | -0.23(-1.14%) |
Oct 24, 2003 | 19.94 | 19.95 | 19.63 | 19.76 | 3,582,591 | -0.29(-1.46%) |
Oct 23, 2003 | 19.93 | 20.21 | 19.87 | 20.05 | 3,096,558 | +0.12(+0.62%) |
Oct 22, 2003 | 20.15 | 20.18 | 19.92 | 19.93 | 3,207,463 | -0.29(-1.42%) |
Oct 21, 2003 | 20.55 | 20.55 | 20.21 | 20.21 | 3,553,795 | -0.16(-0.81%) |
Oct 20, 2003 | 20.19 | 20.39 | 20.10 | 20.38 | 3,082,744 | +0.19(+0.94%) |
Oct 17, 2003 | 20.46 | 20.53 | 20.16 | 20.19 | 3,222,055 | -0.27(-1.33%) |
Oct 16, 2003 | 20.26 | 20.40 | 20.26 | 20.46 | 4,972,394 | +0.29(+1.43%) |
Oct 15, 2003 | 20.30 | 20.37 | 20.06 | 20.17 | 4,807,205 | -0.03(-0.15%) |
Oct 14, 2003 | 20.12 | 20.17 | 19.94 | 20.20 | 4,200,346 | +0.09(+0.43%) |
Oct 13, 2003 | 19.69 | 20.13 | 19.84 | 20.12 | 5,194,786 | +0.42(+2.14%) |
Oct 10, 2003 | 19.98 | 20.39 | 19.64 | 19.69 | 6,406,948 | -0.28(-1.41%) |
Oct 09, 2003 | 20.33 | 20.35 | 19.98 | 19.98 | 5,054,308 | -0.22(-1.09%) |
Oct 08, 2003 | 20.22 | 20.33 | 20.15 | 20.20 | 3,920,945 | +0.17(+0.87%) |
Oct 07, 2003 | 20.04 | 20.13 | 19.87 | 20.02 | 4,414,566 | -0.02(-0.10%) |
Oct 06, 2003 | 20.04 | 20.15 | 20.00 | 20.04 | 3,638,821 | +0.06(+0.31%) |
Oct 03, 2003 | 20.05 | 20.54 | 19.99 | 19.98 | 8,749,165 | -0.33(-1.62%) |
Oct 02, 2003 | 20.01 | 20.37 | 19.97 | 20.31 | 4,849,816 | +0.08(+0.38%) |