Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.45 | 21.46 | 21.28 | 21.44 | 68,909 | +0.04(+0.18%) |
Dec 30, 2003 | 21.47 | 21.47 | 21.33 | 21.40 | 86,536 | -0.00(-0.02%) |
Dec 29, 2003 | 21.29 | 21.40 | 21.24 | 21.40 | 135,986 | +0.18(+0.86%) |
Dec 26, 2003 | 21.25 | 21.29 | 21.18 | 21.22 | 69,137 | -0.01(-0.04%) |
Dec 24, 2003 | 21.23 | 21.25 | 21.17 | 21.23 | 169,182 | -0.00(-0.02%) |
Dec 23, 2003 | 21.26 | 21.32 | 21.20 | 21.23 | 202,835 | -0.02(-0.10%) |
Dec 22, 2003 | 21.09 | 21.26 | 21.09 | 21.26 | 203,522 | +0.18(+0.85%) |
Dec 19, 2003 | 21.09 | 21.10 | 20.97 | 21.08 | 163,916 | -0.02(-0.10%) |
Dec 18, 2003 | 20.93 | 21.09 | 20.86 | 21.10 | 145,372 | +0.24(+1.17%) |
Dec 17, 2003 | 20.84 | 20.85 | 20.72 | 20.85 | 62,498 | -0.03(-0.17%) |
Dec 16, 2003 | 20.73 | 20.89 | 20.68 | 20.89 | 152,012 | +0.26(+1.27%) |
Dec 15, 2003 | 20.98 | 21.03 | 20.63 | 20.63 | 128,202 | -0.10(-0.51%) |
Dec 12, 2003 | 20.73 | 20.74 | 20.60 | 20.73 | 73,487 | -0.00(-0.02%) |
Dec 11, 2003 | 20.44 | 20.80 | 20.44 | 20.74 | 67,764 | +0.38(+1.87%) |
Dec 10, 2003 | 20.49 | 20.49 | 20.30 | 20.36 | 100,272 | -0.09(-0.43%) |
Dec 09, 2003 | 20.46 | 20.60 | 20.45 | 20.44 | 95,923 | -0.02(-0.09%) |
Dec 08, 2003 | 20.34 | 20.46 | 20.32 | 20.46 | 26,785 | +0.14(+0.67%) |
Dec 05, 2003 | 20.38 | 20.43 | 20.32 | 20.32 | 88,368 | -0.09(-0.45%) |
Dec 04, 2003 | 20.36 | 20.42 | 20.36 | 20.42 | 42,123 | +0.06(+0.30%) |
Dec 03, 2003 | 20.36 | 20.48 | 20.32 | 20.36 | 54,257 | +0.00(+0.00%) |
Dec 02, 2003 | 20.31 | 20.38 | 20.28 | 20.36 | 51,967 | +0.00(+0.02%) |
Dec 01, 2003 | 20.22 | 20.35 | 20.22 | 20.35 | 438,865 | +0.26(+1.30%) |
Nov 28, 2003 | 20.08 | 20.10 | 20.02 | 20.09 | 24,495 | +0.03(+0.13%) |
Nov 26, 2003 | 20.11 | 20.12 | 19.89 | 20.06 | 34,797 | +0.03(+0.13%) |
Nov 25, 2003 | 19.91 | 20.07 | 19.84 | 20.04 | 32,966 | +0.26(+1.33%) |
Nov 24, 2003 | 19.73 | 19.84 | 19.73 | 19.77 | 22,206 | +0.18(+0.91%) |
Nov 21, 2003 | 19.56 | 19.63 | 19.51 | 19.60 | 41,437 | +0.04(+0.18%) |
Nov 20, 2003 | 19.70 | 19.82 | 19.70 | 19.56 | 41,894 | -0.14(-0.73%) |
Nov 19, 2003 | 19.56 | 19.82 | 19.56 | 19.70 | 59,522 | +0.21(+1.10%) |
Nov 18, 2003 | 19.78 | 19.78 | 19.53 | 19.49 | 24,038 | -0.11(-0.58%) |
Nov 17, 2003 | 19.46 | 19.60 | 19.38 | 19.60 | 43,955 | -0.07(-0.38%) |
Nov 14, 2003 | 19.98 | 20.02 | 19.67 | 19.68 | 39,605 | -0.27(-1.36%) |
Nov 13, 2003 | 19.98 | 19.98 | 19.98 | 19.95 | 44,413 | -0.06(-0.31%) |
Nov 12, 2003 | 19.72 | 20.01 | 19.71 | 20.01 | 48,305 | +0.38(+1.94%) |
Nov 11, 2003 | 19.68 | 19.70 | 19.61 | 19.63 | 22,206 | -0.03(-0.16%) |
Nov 10, 2003 | 19.79 | 19.79 | 19.66 | 19.66 | 34,111 | -0.29(-1.45%) |
Nov 07, 2003 | 19.86 | 20.00 | 19.93 | 19.95 | 49,220 | +0.09(+0.46%) |
Nov 06, 2003 | 19.79 | 19.91 | 19.70 | 19.86 | 26,098 | +0.06(+0.31%) |
Nov 05, 2003 | 19.74 | 19.80 | 19.66 | 19.80 | 28,158 | -0.01(-0.04%) |
Nov 04, 2003 | 19.74 | 19.82 | 19.74 | 19.80 | 20,947 | -0.01(-0.07%) |
Nov 03, 2003 | 19.70 | 19.87 | 19.77 | 19.82 | 42,009 | +0.12(+0.62%) |
Oct 31, 2003 | 19.62 | 19.70 | 19.60 | 19.70 | 67,993 | +0.02(+0.11%) |
Oct 30, 2003 | 19.59 | 19.73 | 19.59 | 19.67 | 153,385 | +0.16(+0.81%) |
Oct 29, 2003 | 19.35 | 19.52 | 19.35 | 19.52 | 26,327 | +0.26(+1.34%) |
Oct 28, 2003 | 19.15 | 19.26 | 19.14 | 19.26 | 12,133 | +0.18(+0.96%) |
Oct 27, 2003 | 19.07 | 19.20 | 19.05 | 19.08 | 21,519 | +0.11(+0.58%) |
Oct 24, 2003 | 18.95 | 19.04 | 18.85 | 18.97 | 75,777 | -0.06(-0.32%) |
Oct 23, 2003 | 19.04 | 19.15 | 18.96 | 19.03 | 22,435 | -0.04(-0.23%) |
Oct 22, 2003 | 19.22 | 19.24 | 19.01 | 19.07 | 44,413 | -0.23(-1.18%) |
Oct 21, 2003 | 19.41 | 19.43 | 19.30 | 19.30 | 73,258 | +0.01(+0.07%) |
Oct 20, 2003 | 19.32 | 19.39 | 19.22 | 19.29 | 32,279 | -0.04(-0.23%) |
Oct 17, 2003 | 19.55 | 19.55 | 19.27 | 19.33 | 62,269 | -0.14(-0.70%) |
Oct 16, 2003 | 19.46 | 19.53 | 19.40 | 19.46 | 93,176 | -0.07(-0.34%) |
Oct 15, 2003 | 19.61 | 19.61 | 19.44 | 19.53 | 33,424 | -0.02(-0.09%) |
Oct 14, 2003 | 19.46 | 19.55 | 19.37 | 19.55 | 36,629 | +0.10(+0.54%) |
Oct 13, 2003 | 19.52 | 19.52 | 19.36 | 19.44 | 55,173 | +0.07(+0.34%) |
Oct 10, 2003 | 19.39 | 19.40 | 19.29 | 19.38 | 34,797 | -0.12(-0.63%) |
Oct 09, 2003 | 19.59 | 19.68 | 19.47 | 19.50 | 109,888 | +0.13(+0.65%) |
Oct 08, 2003 | 19.46 | 19.46 | 19.37 | 19.37 | 23,351 | -0.14(-0.69%) |
Oct 07, 2003 | 19.26 | 19.51 | 19.26 | 19.51 | 48,762 | +0.06(+0.31%) |
Oct 06, 2003 | 19.39 | 19.50 | 19.32 | 19.45 | 31,363 | +0.00(+0.02%) |
Oct 03, 2003 | 19.50 | 19.50 | 19.50 | 19.44 | 34,568 | +0.35(+1.81%) |
Oct 02, 2003 | 19.11 | 19.20 | 19.09 | 19.10 | 65,246 | +0.17(+0.90%) |