Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.63 | 23.73 | 23.41 | 23.55 | 1,122,156 | -0.01(-0.04%) |
Dec 30, 2003 | 23.58 | 23.65 | 23.46 | 23.56 | 1,277,404 | +0.03(+0.13%) |
Dec 29, 2003 | 23.53 | 23.60 | 23.43 | 23.53 | 1,126,288 | +0.02(+0.07%) |
Dec 26, 2003 | 23.55 | 23.56 | 23.50 | 23.52 | 438,591 | -0.03(-0.13%) |
Dec 24, 2003 | 23.53 | 23.55 | 23.49 | 23.55 | 577,311 | +0.02(+0.06%) |
Dec 23, 2003 | 23.63 | 23.63 | 23.49 | 23.53 | 1,452,526 | -0.10(-0.43%) |
Dec 22, 2003 | 23.69 | 23.70 | 23.58 | 23.63 | 1,631,779 | -0.10(-0.41%) |
Dec 19, 2003 | 23.68 | 23.70 | 23.65 | 23.73 | 1,120,778 | +0.02(+0.09%) |
Dec 18, 2003 | 23.78 | 23.81 | 23.67 | 23.71 | 1,209,913 | -0.11(-0.45%) |
Dec 17, 2003 | 23.81 | 23.86 | 23.69 | 23.82 | 1,793,718 | -0.07(-0.30%) |
Dec 16, 2003 | 23.78 | 23.89 | 23.66 | 23.89 | 888,398 | +0.24(+1.01%) |
Dec 15, 2003 | 23.88 | 23.89 | 23.65 | 23.65 | 1,215,816 | -0.24(-1.00%) |
Dec 12, 2003 | 23.87 | 23.89 | 23.84 | 23.89 | 626,896 | +0.01(+0.04%) |
Dec 11, 2003 | 23.84 | 23.89 | 23.77 | 23.88 | 780,176 | +0.04(+0.17%) |
Dec 10, 2003 | 23.90 | 23.90 | 23.71 | 23.84 | 792,376 | -0.05(-0.21%) |
Dec 09, 2003 | 23.93 | 23.93 | 23.83 | 23.89 | 1,021,018 | +0.00(+0.00%) |
Dec 08, 2003 | 24.17 | 24.17 | 23.87 | 23.89 | 2,982,971 | -0.35(-1.43%) |
Dec 05, 2003 | 24.19 | 24.34 | 24.15 | 24.23 | 591,871 | -0.02(-0.06%) |
Dec 04, 2003 | 24.34 | 24.34 | 24.17 | 24.25 | 1,085,951 | -0.11(-0.46%) |
Dec 03, 2003 | 24.15 | 24.37 | 24.10 | 24.36 | 844,912 | +0.25(+1.03%) |
Dec 02, 2003 | 24.13 | 24.27 | 24.08 | 24.11 | 1,712,453 | -0.21(-0.86%) |
Dec 01, 2003 | 24.17 | 24.66 | 24.17 | 24.32 | 1,472,202 | +0.20(+0.84%) |
Nov 28, 2003 | 24.10 | 24.27 | 24.05 | 24.11 | 302,232 | +0.01(+0.04%) |
Nov 26, 2003 | 23.87 | 24.10 | 23.85 | 24.10 | 661,330 | +0.32(+1.35%) |
Nov 25, 2003 | 23.47 | 23.82 | 23.47 | 23.78 | 1,014,918 | +0.31(+1.32%) |
Nov 24, 2003 | 23.45 | 23.64 | 23.31 | 23.47 | 1,023,576 | +0.13(+0.54%) |
Nov 21, 2003 | 23.73 | 23.79 | 23.26 | 23.35 | 1,405,105 | -0.37(-1.56%) |
Nov 20, 2003 | 23.79 | 23.86 | 23.54 | 23.72 | 1,224,277 | -0.09(-0.38%) |
Nov 19, 2003 | 23.97 | 24.01 | 23.81 | 23.81 | 1,229,393 | -0.12(-0.49%) |
Nov 18, 2003 | 24.09 | 24.13 | 23.89 | 23.93 | 1,100,511 | -0.14(-0.57%) |
Nov 17, 2003 | 23.96 | 24.14 | 23.84 | 24.06 | 991,503 | -0.09(-0.38%) |
Nov 14, 2003 | 24.11 | 24.69 | 23.99 | 24.16 | 1,025,544 | +0.17(+0.72%) |
Nov 13, 2003 | 23.84 | 24.24 | 23.63 | 23.98 | 684,942 | +0.17(+0.73%) |
Nov 12, 2003 | 23.59 | 23.86 | 23.47 | 23.81 | 1,343,517 | +0.01(+0.02%) |
Nov 11, 2003 | 23.99 | 23.99 | 23.76 | 23.80 | 644,605 | -0.18(-0.76%) |
Nov 10, 2003 | 24.14 | 24.16 | 23.96 | 23.99 | 996,619 | -0.09(-0.38%) |
Nov 07, 2003 | 24.07 | 24.24 | 24.02 | 24.08 | 1,253,005 | +0.08(+0.34%) |
Nov 06, 2003 | 23.52 | 24.00 | 23.48 | 24.00 | 1,826,184 | +0.47(+1.99%) |
Nov 05, 2003 | 23.17 | 23.53 | 22.95 | 23.53 | 1,460,987 | +0.23(+0.98%) |
Nov 04, 2003 | 23.17 | 23.30 | 22.95 | 23.30 | 1,817,330 | +0.12(+0.53%) |
Nov 03, 2003 | 22.91 | 23.18 | 22.91 | 23.18 | 1,027,041 | +0.27(+1.18%) |
Oct 31, 2003 | 23.17 | 23.25 | 22.82 | 22.91 | 1,206,372 | -0.29(-1.25%) |
Oct 30, 2003 | 23.10 | 23.21 | 23.03 | 23.20 | 2,442,258 | +0.20(+0.88%) |
Oct 29, 2003 | 22.68 | 23.17 | 22.68 | 23.00 | 1,272,288 | +0.32(+1.39%) |
Oct 28, 2003 | 22.92 | 22.95 | 22.41 | 22.68 | 1,425,569 | -0.14(-0.62%) |
Oct 27, 2003 | 22.51 | 23.16 | 22.50 | 22.82 | 1,971,791 | +0.38(+1.68%) |
Oct 24, 2003 | 22.46 | 22.50 | 22.29 | 22.45 | 1,666,607 | +0.04(+0.16%) |
Oct 23, 2003 | 22.48 | 22.48 | 22.23 | 22.41 | 1,077,490 | -0.10(-0.43%) |
Oct 22, 2003 | 22.59 | 22.63 | 22.37 | 22.51 | 1,238,051 | -0.10(-0.43%) |
Oct 21, 2003 | 22.77 | 22.87 | 22.59 | 22.61 | 1,103,463 | -0.20(-0.89%) |
Oct 20, 2003 | 22.94 | 22.99 | 22.75 | 22.81 | 754,597 | -0.08(-0.36%) |
Oct 17, 2003 | 23.12 | 23.20 | 22.83 | 22.89 | 1,088,705 | -0.11(-0.46%) |
Oct 16, 2003 | 22.83 | 22.99 | 22.74 | 23.00 | 1,184,334 | +0.15(+0.65%) |
Oct 15, 2003 | 22.84 | 22.90 | 22.76 | 22.85 | 2,144,355 | -0.10(-0.42%) |
Oct 14, 2003 | 23.00 | 23.00 | 22.87 | 22.95 | 970,646 | -0.15(-0.64%) |
Oct 13, 2003 | 23.02 | 23.14 | 22.98 | 23.09 | 556,257 | +0.06(+0.26%) |
Oct 10, 2003 | 23.21 | 23.26 | 23.00 | 23.03 | 770,535 | -0.18(-0.77%) |
Oct 09, 2003 | 23.08 | 23.32 | 23.03 | 23.21 | 1,262,253 | +0.20(+0.86%) |
Oct 08, 2003 | 22.98 | 23.15 | 22.84 | 23.01 | 1,527,100 | +0.04(+0.15%) |
Oct 07, 2003 | 23.30 | 23.23 | 22.95 | 22.98 | 1,477,712 | -0.33(-1.40%) |
Oct 06, 2003 | 22.93 | 23.25 | 22.93 | 23.30 | 1,122,352 | +0.28(+1.24%) |
Oct 03, 2003 | 22.79 | 23.15 | 22.79 | 23.02 | 1,250,447 | +0.30(+1.32%) |
Oct 02, 2003 | 22.39 | 22.72 | 22.54 | 22.72 | 1,565,863 | +0.33(+1.48%) |