Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.17 | 23.47 | 22.85 | 22.93 | 245,777 | -0.26(-1.11%) |
Dec 30, 2003 | 23.24 | 23.40 | 22.99 | 23.19 | 268,708 | -0.09(-0.40%) |
Dec 29, 2003 | 22.78 | 23.75 | 22.59 | 23.28 | 405,108 | +0.60(+2.64%) |
Dec 26, 2003 | 22.32 | 22.81 | 22.26 | 22.68 | 98,083 | +0.35(+1.57%) |
Dec 24, 2003 | 22.50 | 22.69 | 22.33 | 22.33 | 69,291 | -0.27(-1.18%) |
Dec 23, 2003 | 21.89 | 22.60 | 21.53 | 22.60 | 242,062 | +0.67(+3.07%) |
Dec 22, 2003 | 21.78 | 22.12 | 21.58 | 21.92 | 163,315 | +0.00(+0.00%) |
Dec 19, 2003 | 21.74 | 22.02 | 21.29 | 21.92 | 304,130 | +0.21(+0.98%) |
Dec 18, 2003 | 21.86 | 22.14 | 21.65 | 21.71 | 269,125 | -0.23(-1.05%) |
Dec 17, 2003 | 22.24 | 22.28 | 21.66 | 21.94 | 170,638 | +0.27(+1.23%) |
Dec 16, 2003 | 21.57 | 22.17 | 21.57 | 21.68 | 257,186 | +0.02(+0.09%) |
Dec 15, 2003 | 22.43 | 22.96 | 21.66 | 21.66 | 276,108 | -0.76(-3.38%) |
Dec 12, 2003 | 22.44 | 22.92 | 21.88 | 22.41 | 303,224 | +0.22(+1.00%) |
Dec 11, 2003 | 21.60 | 22.55 | 21.35 | 22.19 | 275,049 | +0.68(+3.17%) |
Dec 10, 2003 | 22.37 | 22.61 | 21.40 | 21.51 | 211,557 | -0.45(-2.06%) |
Dec 09, 2003 | 21.94 | 22.21 | 21.73 | 21.96 | 282,644 | +0.17(+0.76%) |
Dec 08, 2003 | 21.45 | 22.07 | 21.27 | 21.80 | 246,194 | +0.23(+1.07%) |
Dec 05, 2003 | 21.69 | 21.91 | 21.41 | 21.57 | 222,213 | -0.29(-1.31%) |
Dec 04, 2003 | 21.99 | 22.17 | 21.76 | 21.85 | 387,165 | -0.26(-1.17%) |
Dec 03, 2003 | 23.06 | 23.28 | 22.01 | 22.11 | 488,033 | -0.84(-3.66%) |
Dec 02, 2003 | 23.71 | 23.71 | 22.47 | 22.95 | 705,664 | -0.77(-3.27%) |
Dec 01, 2003 | 23.51 | 23.95 | 23.47 | 23.72 | 421,056 | +0.20(+0.86%) |
Nov 28, 2003 | 23.08 | 23.52 | 22.88 | 23.52 | 234,281 | +0.39(+1.68%) |
Nov 26, 2003 | 22.78 | 23.22 | 22.55 | 23.13 | 379,256 | +0.57(+2.53%) |
Nov 25, 2003 | 22.28 | 22.70 | 21.94 | 22.56 | 362,420 | +0.47(+2.13%) |
Nov 24, 2003 | 21.27 | 22.11 | 21.26 | 22.09 | 540,046 | +0.86(+4.04%) |
Nov 21, 2003 | 20.86 | 21.19 | 20.75 | 21.23 | 209,093 | +0.38(+1.81%) |
Nov 20, 2003 | 20.75 | 21.37 | 20.29 | 20.86 | 392,934 | -0.12(-0.57%) |
Nov 19, 2003 | 20.52 | 21.12 | 20.34 | 20.97 | 264,836 | +0.42(+2.06%) |
Nov 18, 2003 | 21.07 | 21.21 | 20.44 | 20.55 | 246,037 | -0.48(-2.28%) |
Nov 17, 2003 | 20.80 | 21.21 | 20.62 | 21.03 | 220,646 | +0.01(+0.04%) |
Nov 14, 2003 | 21.45 | 21.51 | 20.94 | 21.02 | 146,252 | -0.26(-1.21%) |
Nov 13, 2003 | 21.37 | 21.50 | 21.09 | 21.28 | 135,313 | +0.11(+0.52%) |
Nov 12, 2003 | 20.84 | 21.36 | 20.81 | 21.17 | 205,012 | +0.33(+1.59%) |
Nov 11, 2003 | 20.91 | 21.31 | 20.84 | 20.84 | 135,545 | -0.17(-0.79%) |
Nov 10, 2003 | 21.60 | 21.72 | 21.00 | 21.00 | 169,950 | -0.51(-2.36%) |
Nov 07, 2003 | 21.40 | 21.90 | 21.16 | 21.51 | 236,385 | +0.11(+0.52%) |
Nov 06, 2003 | 21.08 | 21.44 | 20.85 | 21.40 | 110,072 | +0.33(+1.58%) |
Nov 05, 2003 | 20.62 | 21.23 | 20.51 | 21.07 | 253,831 | +0.37(+1.78%) |
Nov 04, 2003 | 21.63 | 21.73 | 20.10 | 20.70 | 381,405 | -0.93(-4.31%) |
Nov 03, 2003 | 20.62 | 21.40 | 20.62 | 21.63 | 260,965 | +0.94(+4.55%) |
Oct 31, 2003 | 20.18 | 20.93 | 20.15 | 20.69 | 140,064 | +0.05(+0.22%) |
Oct 30, 2003 | 20.84 | 20.91 | 20.57 | 20.64 | 132,082 | -0.19(-0.93%) |
Oct 29, 2003 | 20.42 | 20.89 | 20.34 | 20.84 | 128,242 | +0.26(+1.25%) |
Oct 28, 2003 | 20.00 | 20.62 | 19.68 | 20.58 | 258,262 | +0.65(+3.24%) |
Oct 27, 2003 | 19.21 | 20.40 | 19.12 | 19.93 | 171,404 | +0.73(+3.79%) |
Oct 24, 2003 | 19.24 | 19.52 | 18.83 | 19.20 | 153,841 | -0.17(-0.86%) |
Oct 23, 2003 | 19.30 | 19.58 | 18.28 | 19.37 | 214,662 | -0.30(-1.50%) |
Oct 22, 2003 | 20.50 | 20.65 | 19.16 | 19.67 | 220,950 | -0.89(-4.31%) |
Oct 21, 2003 | 20.13 | 20.94 | 20.13 | 20.55 | 218,563 | +0.26(+1.27%) |
Oct 20, 2003 | 19.83 | 20.46 | 19.75 | 20.29 | 140,312 | +0.54(+2.71%) |
Oct 17, 2003 | 20.22 | 20.52 | 19.69 | 19.76 | 158,591 | -0.51(-2.50%) |
Oct 16, 2003 | 19.77 | 20.47 | 19.34 | 20.26 | 288,496 | +0.16(+0.78%) |
Oct 15, 2003 | 20.70 | 20.75 | 19.90 | 20.11 | 189,965 | -0.51(-2.46%) |
Oct 14, 2003 | 20.79 | 20.89 | 20.49 | 20.62 | 254,208 | -0.25(-1.19%) |
Oct 13, 2003 | 20.51 | 20.97 | 19.79 | 20.86 | 373,754 | +0.41(+1.98%) |
Oct 10, 2003 | 20.02 | 20.52 | 19.61 | 20.46 | 354,895 | +0.45(+2.26%) |
Oct 09, 2003 | 19.46 | 20.29 | 19.27 | 20.01 | 226,834 | +0.64(+3.29%) |
Oct 08, 2003 | 20.11 | 20.11 | 18.91 | 19.37 | 542,563 | -0.78(-3.89%) |
Oct 07, 2003 | 19.25 | 20.15 | 19.25 | 20.15 | 176,214 | +0.42(+2.15%) |
Oct 06, 2003 | 19.74 | 19.83 | 19.38 | 19.73 | 181,738 | -0.01(-0.05%) |
Oct 03, 2003 | 19.16 | 19.79 | 19.16 | 19.74 | 185,474 | +0.58(+3.03%) |
Oct 02, 2003 | 18.97 | 19.32 | 18.92 | 19.16 | 160,414 | +0.11(+0.58%) |