Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.83 | 21.00 | 20.83 | 20.90 | 5,816,321 | +0.11(+0.55%) |
Dec 30, 2003 | 20.73 | 20.83 | 20.72 | 20.78 | 4,466,209 | +0.05(+0.22%) |
Dec 29, 2003 | 20.65 | 20.77 | 20.57 | 20.74 | 5,708,161 | +0.08(+0.41%) |
Dec 26, 2003 | 20.52 | 20.68 | 20.49 | 20.65 | 1,808,257 | +0.13(+0.64%) |
Dec 24, 2003 | 20.52 | 20.64 | 20.45 | 20.52 | 4,230,052 | +0.15(+0.75%) |
Dec 23, 2003 | 20.49 | 20.44 | 20.25 | 20.37 | 6,101,363 | -0.13(-0.62%) |
Dec 22, 2003 | 20.51 | 20.60 | 20.46 | 20.49 | 9,018,380 | -0.01(-0.06%) |
Dec 19, 2003 | 20.52 | 20.59 | 20.39 | 20.51 | 9,078,600 | +0.11(+0.54%) |
Dec 18, 2003 | 19.94 | 20.47 | 20.22 | 20.40 | 12,446,205 | +0.46(+2.31%) |
Dec 17, 2003 | 19.77 | 19.90 | 19.70 | 19.94 | 10,360,463 | +0.53(+2.73%) |
Dec 16, 2003 | 19.47 | 19.54 | 19.33 | 19.41 | 7,157,932 | +0.10(+0.50%) |
Dec 15, 2003 | 19.63 | 19.58 | 19.28 | 19.31 | 8,550,080 | -0.32(-1.62%) |
Dec 12, 2003 | 19.35 | 19.63 | 19.39 | 19.63 | 8,929,113 | +0.28(+1.42%) |
Dec 11, 2003 | 19.15 | 19.37 | 19.13 | 19.35 | 8,806,547 | +0.20(+1.06%) |
Dec 10, 2003 | 19.04 | 19.33 | 19.02 | 19.15 | 10,071,879 | +0.06(+0.33%) |
Dec 09, 2003 | 19.19 | 19.27 | 19.08 | 19.08 | 13,179,238 | +0.28(+1.51%) |
Dec 08, 2003 | 18.46 | 18.86 | 18.48 | 18.80 | 10,295,284 | +0.34(+1.83%) |
Dec 05, 2003 | 18.44 | 18.53 | 18.43 | 18.46 | 3,680,513 | -0.03(-0.18%) |
Dec 04, 2003 | 18.29 | 18.50 | 18.22 | 18.50 | 7,111,173 | +0.20(+1.11%) |
Dec 03, 2003 | 18.30 | 18.31 | 18.25 | 18.29 | 7,728,488 | +0.09(+0.51%) |
Dec 02, 2003 | 18.17 | 18.36 | 18.12 | 18.20 | 8,886,368 | -0.09(-0.51%) |
Dec 01, 2003 | 18.16 | 18.36 | 18.16 | 18.29 | 5,267,964 | +0.22(+1.19%) |
Nov 28, 2003 | 18.00 | 18.15 | 17.91 | 18.08 | 3,674,609 | -0.08(-0.47%) |
Nov 26, 2003 | 18.14 | 18.19 | 18.02 | 18.16 | 4,361,828 | +0.12(+0.68%) |
Nov 25, 2003 | 18.06 | 18.09 | 17.97 | 18.04 | 7,526,101 | -0.15(-0.81%) |
Nov 24, 2003 | 18.16 | 18.27 | 18.13 | 18.19 | 4,771,088 | +0.15(+0.82%) |
Nov 21, 2003 | 18.08 | 18.09 | 18.00 | 18.04 | 4,597,040 | -0.04(-0.23%) |
Nov 20, 2003 | 17.98 | 18.14 | 17.94 | 18.08 | 5,456,890 | +0.08(+0.47%) |
Nov 19, 2003 | 18.04 | 18.05 | 17.93 | 18.00 | 9,319,953 | +0.17(+0.93%) |
Nov 18, 2003 | 18.00 | 18.01 | 17.83 | 17.83 | 7,222,875 | -0.19(-1.08%) |
Nov 17, 2003 | 18.03 | 18.05 | 17.95 | 18.03 | 6,116,950 | -0.14(-0.79%) |
Nov 14, 2003 | 18.10 | 18.28 | 18.08 | 18.17 | 7,845,858 | +0.17(+0.96%) |
Nov 13, 2003 | 18.04 | 18.02 | 17.84 | 18.00 | 5,215,537 | -0.04(-0.23%) |
Nov 12, 2003 | 18.04 | 18.04 | 17.79 | 18.04 | 5,375,415 | +0.00(+0.00%) |
Nov 11, 2003 | 18.03 | 18.09 | 17.92 | 18.04 | 4,090,955 | +0.01(+0.05%) |
Nov 10, 2003 | 18.19 | 18.20 | 18.00 | 18.03 | 4,653,010 | -0.08(-0.47%) |
Nov 07, 2003 | 18.12 | 18.20 | 18.05 | 18.11 | 5,941,012 | +0.11(+0.63%) |
Nov 06, 2003 | 17.89 | 18.02 | 17.89 | 18.00 | 5,111,155 | -0.03(-0.19%) |
Nov 05, 2003 | 18.02 | 18.07 | 17.95 | 18.03 | 5,249,307 | +0.02(+0.09%) |
Nov 04, 2003 | 18.08 | 18.12 | 18.02 | 18.02 | 5,582,289 | -0.03(-0.16%) |
Nov 03, 2003 | 17.95 | 18.17 | 17.95 | 18.05 | 6,033,827 | +0.10(+0.57%) |
Oct 31, 2003 | 17.77 | 17.98 | 17.77 | 17.95 | 6,594,932 | +0.26(+1.49%) |
Oct 30, 2003 | 17.89 | 18.00 | 17.66 | 17.68 | 8,190,412 | -0.21(-1.16%) |
Oct 29, 2003 | 17.74 | 17.94 | 17.70 | 17.89 | 7,619,383 | +0.01(+0.05%) |
Oct 28, 2003 | 17.95 | 18.00 | 17.74 | 17.88 | 10,182,164 | -0.09(-0.52%) |
Oct 27, 2003 | 17.94 | 18.03 | 17.84 | 17.98 | 5,849,383 | -0.15(-0.84%) |
Oct 24, 2003 | 17.95 | 18.13 | 17.90 | 18.13 | 6,418,759 | +0.09(+0.52%) |
Oct 23, 2003 | 17.87 | 18.07 | 17.86 | 18.03 | 6,599,892 | -0.13(-0.72%) |
Oct 22, 2003 | 18.19 | 18.23 | 18.09 | 18.17 | 6,653,027 | -0.10(-0.56%) |
Oct 21, 2003 | 18.28 | 18.31 | 18.18 | 18.27 | 9,638,294 | -0.14(-0.78%) |
Oct 20, 2003 | 18.48 | 18.50 | 18.37 | 18.41 | 5,647,941 | -0.05(-0.28%) |
Oct 17, 2003 | 18.36 | 18.46 | 18.27 | 18.46 | 6,157,333 | -0.08(-0.41%) |
Oct 16, 2003 | 18.59 | 18.59 | 18.44 | 18.54 | 6,319,100 | -0.05(-0.27%) |
Oct 15, 2003 | 18.77 | 18.77 | 18.48 | 18.59 | 7,714,791 | -0.11(-0.61%) |
Oct 14, 2003 | 18.65 | 18.73 | 18.62 | 18.70 | 8,126,413 | -0.24(-1.25%) |
Oct 13, 2003 | 18.72 | 18.94 | 18.72 | 18.94 | 7,520,433 | +0.28(+1.52%) |
Oct 10, 2003 | 18.67 | 18.76 | 18.64 | 18.66 | 6,783,622 | +0.14(+0.78%) |
Oct 09, 2003 | 18.46 | 18.65 | 18.44 | 18.51 | 5,212,703 | +0.03(+0.14%) |
Oct 08, 2003 | 18.62 | 18.64 | 18.53 | 18.49 | 5,559,618 | -0.13(-0.70%) |
Oct 07, 2003 | 18.49 | 18.63 | 18.43 | 18.62 | 5,304,332 | +0.13(+0.71%) |
Oct 06, 2003 | 18.60 | 18.64 | 18.49 | 18.49 | 7,376,377 | +0.04(+0.21%) |
Oct 03, 2003 | 18.31 | 18.55 | 18.29 | 18.45 | 8,742,076 | +0.33(+1.85%) |
Oct 02, 2003 | 18.00 | 18.27 | 17.91 | 18.11 | 11,120,418 | -0.16(-0.86%) |