Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.42 | 23.49 | 23.35 | 23.46 | 284,508 | +0.10(+0.43%) |
Dec 30, 2003 | 23.40 | 23.40 | 23.31 | 23.36 | 202,394 | +0.06(+0.27%) |
Dec 29, 2003 | 23.11 | 23.31 | 23.16 | 23.30 | 156,518 | +0.19(+0.81%) |
Dec 26, 2003 | 23.10 | 23.14 | 23.06 | 23.11 | 45,233 | +0.06(+0.27%) |
Dec 24, 2003 | 23.00 | 23.11 | 22.96 | 23.05 | 76,331 | +0.07(+0.30%) |
Dec 23, 2003 | 22.97 | 23.02 | 22.93 | 22.98 | 164,999 | +0.02(+0.07%) |
Dec 22, 2003 | 23.03 | 23.03 | 22.87 | 22.96 | 295,559 | -0.01(-0.03%) |
Dec 19, 2003 | 23.03 | 23.03 | 22.85 | 22.97 | 503,737 | -0.12(-0.51%) |
Dec 18, 2003 | 22.97 | 23.09 | 22.95 | 23.09 | 792,357 | +0.17(+0.75%) |
Dec 17, 2003 | 22.92 | 22.92 | 22.77 | 22.92 | 112,955 | +0.05(+0.20%) |
Dec 16, 2003 | 22.41 | 22.88 | 22.41 | 22.87 | 140,712 | +0.09(+0.38%) |
Dec 15, 2003 | 23.00 | 23.00 | 22.72 | 22.79 | 138,913 | -0.03(-0.14%) |
Dec 12, 2003 | 22.86 | 22.87 | 22.68 | 22.82 | 123,749 | +0.06(+0.27%) |
Dec 11, 2003 | 22.49 | 22.85 | 22.49 | 22.75 | 205,478 | +0.28(+1.25%) |
Dec 10, 2003 | 22.49 | 22.64 | 22.46 | 22.47 | 124,392 | -0.16(-0.69%) |
Dec 09, 2003 | 22.78 | 22.80 | 22.58 | 22.63 | 389,111 | -0.09(-0.41%) |
Dec 08, 2003 | 22.57 | 22.74 | 22.51 | 22.72 | 236,961 | +0.17(+0.76%) |
Dec 05, 2003 | 22.68 | 22.68 | 22.49 | 22.55 | 100,361 | -0.17(-0.75%) |
Dec 04, 2003 | 22.72 | 22.75 | 22.54 | 22.72 | 140,840 | +0.04(+0.17%) |
Dec 03, 2003 | 22.79 | 22.81 | 22.72 | 22.68 | 351,330 | +0.05(+0.24%) |
Dec 02, 2003 | 22.55 | 22.71 | 22.55 | 22.63 | 664,495 | +0.02(+0.07%) |
Dec 01, 2003 | 22.26 | 22.61 | 22.40 | 22.61 | 234,520 | +0.36(+1.61%) |
Nov 28, 2003 | 22.32 | 22.32 | 22.22 | 22.26 | 51,016 | -0.05(-0.21%) |
Nov 26, 2003 | 22.37 | 22.37 | 22.03 | 22.30 | 177,721 | +0.00(+0.00%) |
Nov 25, 2003 | 22.27 | 22.41 | 22.18 | 22.30 | 688,526 | -0.11(-0.49%) |
Nov 24, 2003 | 22.18 | 22.43 | 22.18 | 22.41 | 113,469 | +0.36(+1.62%) |
Nov 21, 2003 | 22.33 | 22.33 | 21.98 | 22.05 | 733,759 | -0.27(-1.22%) |
Nov 20, 2003 | 22.49 | 22.58 | 22.26 | 22.33 | 161,272 | -0.26(-1.17%) |
Nov 19, 2003 | 22.47 | 22.65 | 22.43 | 22.59 | 112,312 | +0.20(+0.90%) |
Nov 18, 2003 | 22.57 | 22.64 | 22.40 | 22.39 | 163,457 | -0.13(-0.59%) |
Nov 17, 2003 | 22.43 | 22.54 | 22.32 | 22.52 | 241,588 | -0.07(-0.31%) |
Nov 14, 2003 | 22.53 | 22.76 | 22.53 | 22.59 | 1,608,231 | +0.33(+1.47%) |
Nov 13, 2003 | 21.98 | 22.38 | 21.94 | 22.26 | 209,719 | +0.51(+2.32%) |
Nov 12, 2003 | 21.54 | 21.69 | 21.54 | 21.76 | 302,370 | +0.40(+1.86%) |
Nov 11, 2003 | 21.27 | 21.42 | 21.27 | 21.36 | 82,885 | +0.05(+0.22%) |
Nov 10, 2003 | 21.47 | 21.48 | 21.28 | 21.31 | 145,852 | -0.16(-0.76%) |
Nov 07, 2003 | 21.72 | 21.72 | 21.48 | 21.48 | 126,448 | -0.19(-0.90%) |
Nov 06, 2003 | 21.67 | 21.73 | 21.45 | 21.67 | 55,128 | +0.11(+0.51%) |
Nov 05, 2003 | 21.69 | 21.61 | 21.49 | 21.56 | 87,382 | -0.02(-0.11%) |
Nov 04, 2003 | 21.69 | 21.69 | 21.52 | 21.59 | 110,538 | -0.26(-1.21%) |
Nov 03, 2003 | 21.79 | 21.85 | 21.79 | 21.85 | 133,841 | +0.06(+0.29%) |
Oct 31, 2003 | 21.63 | 21.83 | 21.63 | 21.79 | 388,854 | +0.26(+1.19%) |
Oct 30, 2003 | 21.74 | 21.75 | 21.53 | 21.53 | 157,546 | -0.27(-1.25%) |
Oct 29, 2003 | 21.83 | 21.86 | 21.66 | 21.80 | 103,960 | -0.06(-0.28%) |
Oct 28, 2003 | 21.77 | 21.91 | 21.65 | 21.87 | 93,936 | +0.17(+0.79%) |
Oct 27, 2003 | 21.81 | 21.85 | 21.66 | 21.70 | 81,471 | -0.05(-0.25%) |
Oct 24, 2003 | 21.63 | 21.77 | 21.47 | 21.75 | 485,874 | +0.06(+0.29%) |
Oct 23, 2003 | 21.36 | 21.73 | 21.36 | 21.69 | 351,587 | +0.22(+1.01%) |
Oct 22, 2003 | 21.91 | 21.91 | 21.35 | 21.47 | 353,772 | -0.59(-2.68%) |
Oct 21, 2003 | 21.89 | 22.15 | 21.87 | 22.06 | 243,901 | +0.24(+1.11%) |
Oct 20, 2003 | 21.82 | 21.87 | 21.68 | 21.82 | 86,611 | +0.07(+0.32%) |
Oct 17, 2003 | 21.98 | 22.02 | 21.72 | 21.75 | 70,163 | -0.21(-0.96%) |
Oct 16, 2003 | 21.86 | 21.99 | 21.86 | 21.96 | 117,452 | +0.08(+0.36%) |
Oct 15, 2003 | 22.06 | 22.07 | 21.87 | 21.88 | 73,632 | -0.05(-0.21%) |
Oct 14, 2003 | 21.95 | 21.98 | 21.79 | 21.93 | 228,223 | +0.10(+0.46%) |
Oct 13, 2003 | 21.91 | 21.98 | 21.83 | 21.83 | 107,172 | -0.01(-0.04%) |
Oct 10, 2003 | 21.93 | 21.94 | 21.81 | 21.84 | 85,069 | -0.07(-0.32%) |
Oct 09, 2003 | 22.08 | 22.09 | 21.84 | 21.91 | 213,574 | +0.05(+0.21%) |
Oct 08, 2003 | 21.94 | 21.95 | 21.87 | 21.86 | 65,408 | -0.12(-0.53%) |
Oct 07, 2003 | 21.85 | 21.93 | 21.84 | 21.98 | 343,749 | -0.02(-0.07%) |
Oct 06, 2003 | 22.08 | 22.10 | 21.96 | 21.99 | 109,742 | -0.09(-0.39%) |
Oct 03, 2003 | 22.45 | 22.45 | 22.02 | 22.08 | 296,073 | -0.10(-0.46%) |
Oct 02, 2003 | 22.12 | 22.22 | 22.10 | 22.18 | 102,032 | +0.15(+0.67%) |