Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.46 | 23.66 | 23.46 | 23.55 | 5,162,051 | +0.13(+0.55%) |
Dec 30, 2003 | 23.35 | 23.47 | 23.35 | 23.42 | 3,963,811 | +0.05(+0.22%) |
Dec 29, 2003 | 23.27 | 23.40 | 23.18 | 23.36 | 5,066,058 | +0.10(+0.41%) |
Dec 26, 2003 | 23.12 | 23.30 | 23.08 | 23.27 | 1,604,849 | +0.15(+0.64%) |
Dec 24, 2003 | 23.12 | 23.25 | 23.04 | 23.12 | 3,754,219 | +0.17(+0.75%) |
Dec 23, 2003 | 23.09 | 23.03 | 22.82 | 22.95 | 5,415,029 | -0.14(-0.62%) |
Dec 22, 2003 | 23.11 | 23.21 | 23.05 | 23.09 | 8,003,915 | -0.01(-0.06%) |
Dec 19, 2003 | 23.13 | 23.20 | 22.98 | 23.11 | 8,057,361 | +0.12(+0.54%) |
Dec 18, 2003 | 22.46 | 23.06 | 22.78 | 22.98 | 11,046,149 | +0.52(+2.32%) |
Dec 17, 2003 | 22.28 | 22.42 | 22.20 | 22.46 | 9,195,028 | +0.60(+2.73%) |
Dec 16, 2003 | 21.94 | 22.01 | 21.78 | 21.87 | 6,352,746 | +0.11(+0.50%) |
Dec 15, 2003 | 22.11 | 22.07 | 21.72 | 21.76 | 7,588,293 | -0.36(-1.62%) |
Dec 12, 2003 | 21.80 | 22.11 | 21.85 | 22.11 | 7,924,689 | +0.31(+1.42%) |
Dec 11, 2003 | 21.58 | 21.83 | 21.56 | 21.80 | 7,815,910 | +0.23(+1.06%) |
Dec 10, 2003 | 21.45 | 21.78 | 21.43 | 21.58 | 8,938,906 | +0.07(+0.33%) |
Dec 09, 2003 | 21.63 | 21.71 | 21.50 | 21.50 | 11,696,723 | +0.32(+1.51%) |
Dec 08, 2003 | 20.80 | 21.26 | 20.82 | 21.18 | 9,137,181 | +0.38(+1.83%) |
Dec 05, 2003 | 20.78 | 20.88 | 20.76 | 20.80 | 3,266,497 | -0.04(-0.18%) |
Dec 04, 2003 | 20.61 | 20.84 | 20.53 | 20.84 | 6,311,246 | +0.23(+1.11%) |
Dec 03, 2003 | 20.62 | 20.64 | 20.56 | 20.61 | 6,859,121 | +0.10(+0.51%) |
Dec 02, 2003 | 20.47 | 20.68 | 20.42 | 20.51 | 7,886,752 | -0.10(-0.51%) |
Dec 01, 2003 | 20.46 | 20.68 | 20.46 | 20.61 | 4,675,378 | +0.24(+1.19%) |
Nov 28, 2003 | 20.29 | 20.45 | 20.18 | 20.37 | 3,261,257 | -0.10(-0.47%) |
Nov 26, 2003 | 20.44 | 20.50 | 20.31 | 20.46 | 3,871,171 | +0.14(+0.68%) |
Nov 25, 2003 | 20.35 | 20.38 | 20.24 | 20.33 | 6,679,500 | -0.17(-0.81%) |
Nov 24, 2003 | 20.46 | 20.58 | 20.43 | 20.49 | 4,234,395 | +0.17(+0.82%) |
Nov 21, 2003 | 20.37 | 20.39 | 20.29 | 20.33 | 4,079,925 | -0.05(-0.23%) |
Nov 20, 2003 | 20.26 | 20.44 | 20.22 | 20.37 | 4,843,051 | +0.10(+0.47%) |
Nov 19, 2003 | 20.33 | 20.33 | 20.21 | 20.28 | 8,271,564 | +0.19(+0.93%) |
Nov 18, 2003 | 20.28 | 20.29 | 20.09 | 20.09 | 6,410,383 | -0.22(-1.08%) |
Nov 17, 2003 | 20.32 | 20.34 | 20.22 | 20.31 | 5,428,862 | -0.16(-0.79%) |
Nov 14, 2003 | 20.40 | 20.59 | 20.37 | 20.47 | 6,963,288 | +0.20(+0.96%) |
Nov 13, 2003 | 20.33 | 20.30 | 20.10 | 20.28 | 4,628,848 | -0.05(-0.23%) |
Nov 12, 2003 | 20.33 | 20.33 | 20.04 | 20.33 | 4,770,742 | +0.00(+0.00%) |
Nov 11, 2003 | 20.32 | 20.38 | 20.20 | 20.33 | 3,630,769 | +0.01(+0.05%) |
Nov 10, 2003 | 20.49 | 20.51 | 20.29 | 20.32 | 4,129,599 | -0.10(-0.47%) |
Nov 07, 2003 | 20.42 | 20.50 | 20.33 | 20.41 | 5,272,716 | +0.13(+0.64%) |
Nov 06, 2003 | 20.16 | 20.30 | 20.16 | 20.28 | 4,536,208 | -0.04(-0.19%) |
Nov 05, 2003 | 20.30 | 20.36 | 20.22 | 20.32 | 4,658,820 | +0.02(+0.09%) |
Nov 04, 2003 | 20.37 | 20.42 | 20.30 | 20.30 | 4,954,345 | -0.03(-0.16%) |
Nov 03, 2003 | 20.22 | 20.47 | 20.22 | 20.33 | 5,355,090 | +0.11(+0.57%) |
Oct 31, 2003 | 20.02 | 20.25 | 20.02 | 20.22 | 5,853,077 | +0.30(+1.48%) |
Oct 30, 2003 | 20.16 | 20.28 | 19.90 | 19.92 | 7,269,084 | -0.23(-1.16%) |
Oct 29, 2003 | 19.99 | 20.22 | 19.94 | 20.16 | 6,762,289 | +0.01(+0.05%) |
Oct 28, 2003 | 20.23 | 20.29 | 19.99 | 20.15 | 9,036,786 | -0.11(-0.52%) |
Oct 27, 2003 | 20.21 | 20.32 | 20.11 | 20.25 | 5,191,394 | -0.17(-0.84%) |
Oct 24, 2003 | 20.23 | 20.43 | 20.17 | 20.43 | 5,696,721 | +0.11(+0.52%) |
Oct 23, 2003 | 20.13 | 20.36 | 20.12 | 20.32 | 5,857,479 | -0.15(-0.72%) |
Oct 22, 2003 | 20.49 | 20.54 | 20.39 | 20.47 | 5,904,637 | -0.11(-0.56%) |
Oct 21, 2003 | 20.60 | 20.64 | 20.48 | 20.58 | 8,554,095 | -0.16(-0.78%) |
Oct 20, 2003 | 20.83 | 20.85 | 20.70 | 20.75 | 5,012,612 | -0.06(-0.28%) |
Oct 17, 2003 | 20.69 | 20.80 | 20.58 | 20.80 | 5,464,703 | -0.09(-0.41%) |
Oct 16, 2003 | 20.95 | 20.95 | 20.78 | 20.89 | 5,608,273 | -0.06(-0.27%) |
Oct 15, 2003 | 21.15 | 21.15 | 20.83 | 20.95 | 6,846,964 | -0.13(-0.61%) |
Oct 14, 2003 | 21.02 | 21.10 | 20.98 | 21.07 | 7,212,284 | -0.27(-1.25%) |
Oct 13, 2003 | 21.09 | 21.34 | 21.09 | 21.34 | 6,674,470 | +0.32(+1.52%) |
Oct 10, 2003 | 21.04 | 21.14 | 21.00 | 21.02 | 6,020,542 | +0.16(+0.78%) |
Oct 09, 2003 | 20.80 | 21.02 | 20.78 | 20.86 | 4,626,333 | +0.03(+0.14%) |
Oct 08, 2003 | 20.98 | 21.00 | 20.87 | 20.83 | 4,934,224 | -0.15(-0.70%) |
Oct 07, 2003 | 20.83 | 20.99 | 20.77 | 20.98 | 4,707,655 | +0.15(+0.71%) |
Oct 06, 2003 | 20.95 | 21.01 | 20.83 | 20.83 | 6,546,619 | +0.04(+0.21%) |
Oct 03, 2003 | 20.64 | 20.90 | 20.61 | 20.79 | 7,758,691 | +0.38(+1.85%) |
Oct 02, 2003 | 20.28 | 20.59 | 20.18 | 20.41 | 9,869,497 | -0.18(-0.86%) |