Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.02 | 23.05 | 22.87 | 22.99 | 211,497 | -0.01(-0.03%) |
Dec 30, 2003 | 22.66 | 23.04 | 22.66 | 23.00 | 221,524 | +0.07(+0.33%) |
Dec 29, 2003 | 22.85 | 23.00 | 22.76 | 22.93 | 178,208 | +0.07(+0.33%) |
Dec 26, 2003 | 23.03 | 23.04 | 22.84 | 22.85 | 43,716 | -0.03(-0.13%) |
Dec 24, 2003 | 22.87 | 22.99 | 22.81 | 22.88 | 99,465 | -0.04(-0.20%) |
Dec 23, 2003 | 22.82 | 22.93 | 22.78 | 22.93 | 250,267 | +0.09(+0.39%) |
Dec 22, 2003 | 22.66 | 22.90 | 22.61 | 22.84 | 214,839 | +0.08(+0.36%) |
Dec 19, 2003 | 23.04 | 23.04 | 22.60 | 22.75 | 224,331 | -0.13(-0.59%) |
Dec 18, 2003 | 22.49 | 22.87 | 22.49 | 22.89 | 191,310 | +0.34(+1.49%) |
Dec 17, 2003 | 22.63 | 22.63 | 22.38 | 22.55 | 111,096 | -0.07(-0.30%) |
Dec 16, 2003 | 22.64 | 22.64 | 22.34 | 22.62 | 210,561 | +0.07(+0.30%) |
Dec 15, 2003 | 22.68 | 22.96 | 22.49 | 22.55 | 223,796 | -0.13(-0.56%) |
Dec 12, 2003 | 22.54 | 22.68 | 22.38 | 22.68 | 208,689 | +0.25(+1.10%) |
Dec 11, 2003 | 22.11 | 22.43 | 22.08 | 22.43 | 233,823 | +0.38(+1.73%) |
Dec 10, 2003 | 22.37 | 22.37 | 21.97 | 22.05 | 155,882 | -0.25(-1.14%) |
Dec 09, 2003 | 22.62 | 22.62 | 22.31 | 22.31 | 349,331 | -0.37(-1.62%) |
Dec 08, 2003 | 22.41 | 22.67 | 22.37 | 22.67 | 324,465 | +0.33(+1.47%) |
Dec 05, 2003 | 22.54 | 22.54 | 22.34 | 22.34 | 185,427 | -0.19(-0.86%) |
Dec 04, 2003 | 22.49 | 22.49 | 22.40 | 22.54 | 388,636 | +0.06(+0.27%) |
Dec 03, 2003 | 22.40 | 22.50 | 22.40 | 22.48 | 469,385 | +0.09(+0.40%) |
Dec 02, 2003 | 22.34 | 22.44 | 22.26 | 22.39 | 504,679 | +0.00(+0.00%) |
Dec 01, 2003 | 21.76 | 22.48 | 21.76 | 22.39 | 546,791 | +0.63(+2.89%) |
Nov 28, 2003 | 21.76 | 21.83 | 21.70 | 21.76 | 93,983 | +0.00(+0.00%) |
Nov 26, 2003 | 21.62 | 21.84 | 21.62 | 21.76 | 345,989 | +0.10(+0.48%) |
Nov 25, 2003 | 21.36 | 21.70 | 21.25 | 21.65 | 281,417 | +0.45(+2.12%) |
Nov 24, 2003 | 21.02 | 21.22 | 20.94 | 21.21 | 288,101 | +0.26(+1.25%) |
Nov 21, 2003 | 20.85 | 20.97 | 20.83 | 20.94 | 336,497 | +0.14(+0.68%) |
Nov 20, 2003 | 21.24 | 21.24 | 20.67 | 20.80 | 637,967 | +0.43(+2.13%) |
Nov 19, 2003 | 20.29 | 20.42 | 20.10 | 20.37 | 141,577 | +0.19(+0.96%) |
Nov 18, 2003 | 20.60 | 20.60 | 20.14 | 20.17 | 268,582 | -0.21(-1.03%) |
Nov 17, 2003 | 20.44 | 20.61 | 20.32 | 20.38 | 249,732 | -0.31(-1.52%) |
Nov 14, 2003 | 20.88 | 20.90 | 20.61 | 20.70 | 210,026 | -0.19(-0.90%) |
Nov 13, 2003 | 21.05 | 21.05 | 20.72 | 20.88 | 171,123 | -0.16(-0.78%) |
Nov 12, 2003 | 20.72 | 21.06 | 20.64 | 21.05 | 223,796 | +0.37(+1.77%) |
Nov 11, 2003 | 20.67 | 20.79 | 20.66 | 20.68 | 307,219 | -0.20(-0.97%) |
Nov 10, 2003 | 21.32 | 21.32 | 20.86 | 20.88 | 216,844 | -0.41(-1.93%) |
Nov 07, 2003 | 21.46 | 21.56 | 21.24 | 21.30 | 332,219 | -0.15(-0.70%) |
Nov 06, 2003 | 21.25 | 21.52 | 21.25 | 21.45 | 316,711 | +0.13(+0.60%) |
Nov 05, 2003 | 21.63 | 21.68 | 21.15 | 21.32 | 335,026 | -0.28(-1.28%) |
Nov 04, 2003 | 21.34 | 21.67 | 21.34 | 21.59 | 246,791 | +0.16(+0.73%) |
Nov 03, 2003 | 21.20 | 21.51 | 21.13 | 21.44 | 418,994 | +0.42(+1.99%) |
Oct 31, 2003 | 21.07 | 21.13 | 21.00 | 21.02 | 401,336 | -0.02(-0.07%) |
Oct 30, 2003 | 20.83 | 21.09 | 20.70 | 21.03 | 530,748 | +0.31(+1.52%) |
Oct 29, 2003 | 20.59 | 20.86 | 20.57 | 20.72 | 667,379 | +0.07(+0.36%) |
Oct 28, 2003 | 20.48 | 20.74 | 20.44 | 20.64 | 664,973 | +0.16(+0.80%) |
Oct 27, 2003 | 20.23 | 20.71 | 20.23 | 20.48 | 821,256 | +0.49(+2.47%) |
Oct 24, 2003 | 19.56 | 20.50 | 19.26 | 19.99 | 2,008,823 | +1.50(+8.09%) |
Oct 23, 2003 | 18.64 | 18.66 | 18.26 | 18.49 | 210,561 | -0.20(-1.08%) |
Oct 22, 2003 | 18.94 | 18.94 | 18.64 | 18.69 | 166,310 | -0.34(-1.81%) |
Oct 21, 2003 | 19.10 | 19.16 | 19.01 | 19.04 | 167,379 | -0.08(-0.43%) |
Oct 20, 2003 | 19.11 | 19.14 | 18.96 | 19.12 | 246,390 | +0.10(+0.55%) |
Oct 17, 2003 | 19.41 | 19.41 | 19.03 | 19.01 | 219,518 | -0.27(-1.40%) |
Oct 16, 2003 | 19.11 | 19.44 | 19.07 | 19.28 | 277,540 | +0.06(+0.31%) |
Oct 15, 2003 | 19.10 | 19.27 | 19.10 | 19.22 | 195,187 | +0.23(+1.22%) |
Oct 14, 2003 | 18.77 | 18.98 | 18.77 | 18.99 | 166,978 | +0.25(+1.32%) |
Oct 13, 2003 | 18.92 | 18.95 | 18.71 | 18.74 | 248,529 | -0.16(-0.87%) |
Oct 10, 2003 | 18.51 | 19.11 | 18.51 | 18.91 | 286,497 | +0.28(+1.49%) |
Oct 09, 2003 | 18.88 | 19.11 | 18.54 | 18.63 | 315,909 | -0.06(-0.32%) |
Oct 08, 2003 | 18.63 | 18.69 | 18.57 | 18.69 | 173,796 | -0.03(-0.16%) |
Oct 07, 2003 | 18.38 | 18.72 | 18.36 | 18.72 | 434,893 | +0.31(+1.66%) |
Oct 06, 2003 | 18.63 | 18.70 | 18.30 | 18.42 | 552,673 | -0.17(-0.93%) |
Oct 03, 2003 | 18.65 | 18.84 | 18.29 | 18.59 | 582,620 | +0.39(+2.14%) |
Oct 02, 2003 | 17.85 | 18.24 | 17.85 | 18.20 | 365,106 | +0.34(+1.88%) |