Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.95 | 20.22 | 19.66 | 19.66 | 59,011 | -0.28(-1.39%) |
Dec 30, 2003 | 19.93 | 20.08 | 19.68 | 19.94 | 108,236 | -0.04(-0.21%) |
Dec 29, 2003 | 20.70 | 20.70 | 19.98 | 19.98 | 154,527 | -0.28(-1.41%) |
Dec 26, 2003 | 20.36 | 20.46 | 20.27 | 20.27 | 19,810 | -0.06(-0.27%) |
Dec 24, 2003 | 20.23 | 20.50 | 20.22 | 20.32 | 11,428 | -0.10(-0.51%) |
Dec 23, 2003 | 20.43 | 20.76 | 20.22 | 20.43 | 34,573 | +0.00(+0.00%) |
Dec 22, 2003 | 20.32 | 20.84 | 20.29 | 20.43 | 37,901 | -0.24(-1.18%) |
Dec 19, 2003 | 20.95 | 20.95 | 20.36 | 20.67 | 63,986 | -0.31(-1.46%) |
Dec 18, 2003 | 20.99 | 21.05 | 20.71 | 20.98 | 53,601 | -0.08(-0.36%) |
Dec 17, 2003 | 21.30 | 21.39 | 20.61 | 21.05 | 57,076 | -0.58(-2.67%) |
Dec 16, 2003 | 21.20 | 21.63 | 20.23 | 21.63 | 75,775 | +0.17(+0.81%) |
Dec 15, 2003 | 21.85 | 21.94 | 21.37 | 21.45 | 38,906 | -0.17(-0.80%) |
Dec 12, 2003 | 21.23 | 21.75 | 21.12 | 21.63 | 55,364 | +0.37(+1.73%) |
Dec 11, 2003 | 20.78 | 21.28 | 20.60 | 21.26 | 43,611 | +0.47(+2.24%) |
Dec 10, 2003 | 20.45 | 20.91 | 20.18 | 20.79 | 27,030 | +0.67(+3.35%) |
Dec 09, 2003 | 19.91 | 20.91 | 19.73 | 20.12 | 62,119 | +0.09(+0.45%) |
Dec 08, 2003 | 20.24 | 20.63 | 19.64 | 20.03 | 62,282 | -0.28(-1.37%) |
Dec 05, 2003 | 20.52 | 20.52 | 20.24 | 20.31 | 17,926 | -0.21(-1.05%) |
Dec 04, 2003 | 20.37 | 20.57 | 20.04 | 20.52 | 27,816 | +0.16(+0.78%) |
Dec 03, 2003 | 20.65 | 20.82 | 20.09 | 20.36 | 25,675 | -0.15(-0.71%) |
Dec 02, 2003 | 20.77 | 20.84 | 20.51 | 20.51 | 37,225 | -0.32(-1.53%) |
Dec 01, 2003 | 20.54 | 20.83 | 20.35 | 20.83 | 26,751 | +0.63(+3.09%) |
Nov 28, 2003 | 20.48 | 20.53 | 20.20 | 20.20 | 8,740 | -0.28(-1.39%) |
Nov 26, 2003 | 20.52 | 20.52 | 20.18 | 20.49 | 13,188 | -0.01(-0.04%) |
Nov 25, 2003 | 19.90 | 20.74 | 19.90 | 20.50 | 34,549 | +0.24(+1.20%) |
Nov 24, 2003 | 19.54 | 20.29 | 19.54 | 20.25 | 29,975 | +0.75(+3.85%) |
Nov 21, 2003 | 19.19 | 19.54 | 19.12 | 19.50 | 25,782 | +0.31(+1.63%) |
Nov 20, 2003 | 19.08 | 19.47 | 18.93 | 19.19 | 22,850 | +0.02(+0.11%) |
Nov 19, 2003 | 19.04 | 19.64 | 19.02 | 19.17 | 21,383 | +0.12(+0.66%) |
Nov 18, 2003 | 19.95 | 20.11 | 19.04 | 19.04 | 35,696 | -0.76(-3.82%) |
Nov 17, 2003 | 19.98 | 20.09 | 19.63 | 19.80 | 31,926 | -0.26(-1.32%) |
Nov 14, 2003 | 20.93 | 21.04 | 20.07 | 20.07 | 32,574 | -0.86(-4.12%) |
Nov 13, 2003 | 20.76 | 21.00 | 20.67 | 20.93 | 51,731 | +0.01(+0.03%) |
Nov 12, 2003 | 19.97 | 20.92 | 19.97 | 20.92 | 61,352 | +1.26(+6.43%) |
Nov 11, 2003 | 19.37 | 19.66 | 19.25 | 19.66 | 64,218 | +0.42(+2.17%) |
Nov 10, 2003 | 20.22 | 20.77 | 19.21 | 19.24 | 141,116 | -1.01(-4.98%) |
Nov 07, 2003 | 20.77 | 20.88 | 20.25 | 20.25 | 30,671 | -0.51(-2.44%) |
Nov 06, 2003 | 20.36 | 20.76 | 20.24 | 20.75 | 52,661 | +0.06(+0.27%) |
Nov 05, 2003 | 20.82 | 20.86 | 20.44 | 20.70 | 40,418 | -0.13(-0.60%) |
Nov 04, 2003 | 20.92 | 21.09 | 20.53 | 20.82 | 25,536 | -0.02(-0.10%) |
Nov 03, 2003 | 20.66 | 21.12 | 20.59 | 20.84 | 34,939 | +0.54(+2.67%) |
Oct 31, 2003 | 20.68 | 20.84 | 20.30 | 20.30 | 22,759 | -0.24(-1.18%) |
Oct 30, 2003 | 20.91 | 20.75 | 20.49 | 20.54 | 26,915 | -0.37(-1.76%) |
Oct 29, 2003 | 20.34 | 20.91 | 20.31 | 20.91 | 43,467 | +0.48(+2.35%) |
Oct 28, 2003 | 20.15 | 20.45 | 19.55 | 20.43 | 78,812 | +0.28(+1.41%) |
Oct 27, 2003 | 19.44 | 20.16 | 19.44 | 20.15 | 31,952 | +0.76(+3.94%) |
Oct 24, 2003 | 19.50 | 19.75 | 19.34 | 19.38 | 18,855 | -0.23(-1.17%) |
Oct 23, 2003 | 19.54 | 19.77 | 19.37 | 19.61 | 33,392 | +0.03(+0.14%) |
Oct 22, 2003 | 20.33 | 20.33 | 19.58 | 19.59 | 49,800 | -0.91(-4.44%) |
Oct 21, 2003 | 20.44 | 20.63 | 20.20 | 20.50 | 36,155 | -0.03(-0.14%) |
Oct 20, 2003 | 20.25 | 20.54 | 20.16 | 20.52 | 23,835 | +0.28(+1.37%) |
Oct 17, 2003 | 20.24 | 20.64 | 20.09 | 20.25 | 29,907 | -0.03(-0.17%) |
Oct 16, 2003 | 19.93 | 20.39 | 19.78 | 20.28 | 73,058 | +0.35(+1.78%) |
Oct 15, 2003 | 20.13 | 20.21 | 19.77 | 19.93 | 16,408 | -0.20(-1.00%) |
Oct 14, 2003 | 20.02 | 20.17 | 19.65 | 20.13 | 86,848 | +0.03(+0.14%) |
Oct 13, 2003 | 19.63 | 20.43 | 19.46 | 20.10 | 78,992 | +0.20(+1.01%) |
Oct 10, 2003 | 19.79 | 20.03 | 19.62 | 19.90 | 75,097 | +0.12(+0.63%) |
Oct 09, 2003 | 19.14 | 20.09 | 19.02 | 19.77 | 42,603 | +0.56(+2.93%) |
Oct 08, 2003 | 19.19 | 19.22 | 18.91 | 19.21 | 19,574 | +0.00(+0.00%) |
Oct 07, 2003 | 19.17 | 19.24 | 18.91 | 19.21 | 23,984 | +0.04(+0.22%) |
Oct 06, 2003 | 18.72 | 19.18 | 18.69 | 19.17 | 14,928 | +0.37(+1.96%) |
Oct 03, 2003 | 18.60 | 18.84 | 18.56 | 18.80 | 38,261 | +0.23(+1.23%) |
Oct 02, 2003 | 18.47 | 18.72 | 18.47 | 18.57 | 22,165 | +0.13(+0.68%) |