Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.40 | 22.52 | 22.16 | 22.27 | 267,600 | -0.21(-0.91%) |
Dec 30, 2003 | 22.58 | 22.75 | 22.39 | 22.48 | 449,400 | -0.12(-0.55%) |
Dec 29, 2003 | 22.18 | 22.62 | 22.11 | 22.60 | 437,400 | +0.40(+1.78%) |
Dec 26, 2003 | 22.10 | 22.23 | 22.05 | 22.20 | 56,800 | +0.07(+0.34%) |
Dec 24, 2003 | 22.00 | 22.25 | 21.99 | 22.13 | 114,000 | +0.03(+0.14%) |
Dec 23, 2003 | 21.85 | 22.10 | 21.85 | 22.10 | 373,600 | -0.04(-0.18%) |
Dec 22, 2003 | 22.03 | 22.20 | 21.59 | 22.14 | 451,000 | -0.01(-0.05%) |
Dec 19, 2003 | 22.18 | 22.19 | 21.98 | 22.15 | 440,600 | +0.16(+0.73%) |
Dec 18, 2003 | 21.57 | 22.09 | 21.45 | 21.99 | 706,000 | +0.01(+0.07%) |
Dec 17, 2003 | 22.02 | 22.06 | 21.91 | 21.98 | 242,700 | +0.01(+0.02%) |
Dec 16, 2003 | 21.62 | 22.02 | 21.62 | 21.97 | 464,700 | +0.34(+1.60%) |
Dec 15, 2003 | 21.66 | 21.72 | 21.61 | 21.62 | 590,000 | -0.07(-0.32%) |
Dec 12, 2003 | 21.32 | 21.77 | 21.32 | 21.70 | 324,000 | +0.44(+2.07%) |
Dec 11, 2003 | 21.30 | 21.34 | 21.18 | 21.25 | 498,600 | -0.05(-0.21%) |
Dec 10, 2003 | 21.68 | 21.75 | 21.30 | 21.30 | 381,000 | -0.47(-2.18%) |
Dec 09, 2003 | 21.90 | 21.91 | 21.70 | 21.77 | 243,800 | -0.26(-1.18%) |
Dec 08, 2003 | 21.57 | 22.00 | 21.57 | 22.04 | 490,800 | +0.46(+2.13%) |
Dec 05, 2003 | 21.34 | 21.63 | 21.40 | 21.57 | 287,300 | +0.23(+1.10%) |
Dec 04, 2003 | 20.48 | 21.38 | 20.45 | 21.34 | 513,500 | +0.84(+4.12%) |
Dec 03, 2003 | 20.75 | 20.75 | 20.48 | 20.50 | 285,300 | -0.18(-0.87%) |
Dec 02, 2003 | 20.45 | 20.66 | 20.45 | 20.68 | 525,100 | +0.23(+1.15%) |
Dec 01, 2003 | 20.55 | 20.57 | 20.44 | 20.44 | 288,000 | -0.01(-0.05%) |
Nov 28, 2003 | 20.56 | 20.61 | 20.43 | 20.45 | 142,200 | -0.04(-0.20%) |
Nov 26, 2003 | 20.34 | 20.54 | 20.26 | 20.49 | 204,700 | +0.21(+1.06%) |
Nov 25, 2003 | 20.05 | 20.34 | 20.05 | 20.27 | 189,600 | +0.16(+0.82%) |
Nov 24, 2003 | 19.92 | 20.13 | 19.84 | 20.11 | 279,900 | +0.24(+1.21%) |
Nov 21, 2003 | 20.07 | 20.04 | 19.86 | 19.87 | 180,000 | -0.20(-1.02%) |
Nov 20, 2003 | 20.20 | 20.25 | 20.07 | 20.07 | 242,000 | -0.21(-1.04%) |
Nov 19, 2003 | 20.30 | 20.36 | 20.12 | 20.29 | 263,600 | +0.06(+0.30%) |
Nov 18, 2003 | 20.23 | 20.30 | 20.18 | 20.23 | 313,900 | +0.05(+0.25%) |
Nov 17, 2003 | 20.09 | 20.25 | 20.02 | 20.18 | 207,200 | -0.20(-1.01%) |
Nov 14, 2003 | 20.41 | 20.59 | 20.36 | 20.38 | 266,500 | -0.04(-0.17%) |
Nov 13, 2003 | 20.31 | 20.48 | 20.27 | 20.41 | 312,500 | +0.14(+0.69%) |
Nov 12, 2003 | 20.45 | 20.45 | 20.20 | 20.27 | 395,500 | -0.10(-0.47%) |
Nov 11, 2003 | 20.55 | 20.57 | 20.35 | 20.37 | 167,800 | -0.14(-0.68%) |
Nov 10, 2003 | 20.50 | 20.57 | 20.41 | 20.51 | 293,500 | +0.06(+0.29%) |
Nov 07, 2003 | 20.18 | 20.64 | 20.16 | 20.45 | 623,700 | +0.27(+1.34%) |
Nov 06, 2003 | 20.40 | 20.46 | 20.11 | 20.18 | 217,200 | -0.14(-0.71%) |
Nov 05, 2003 | 19.95 | 20.43 | 20.27 | 20.32 | 312,000 | +0.05(+0.27%) |
Nov 04, 2003 | 19.95 | 20.45 | 19.95 | 20.27 | 353,900 | +0.30(+1.53%) |
Nov 03, 2003 | 19.86 | 20.15 | 19.86 | 19.96 | 407,620 | +0.10(+0.50%) |
Oct 31, 2003 | 19.90 | 19.98 | 19.66 | 19.86 | 308,600 | -0.12(-0.60%) |
Oct 30, 2003 | 19.93 | 20.02 | 19.73 | 19.98 | 432,100 | -0.02(-0.10%) |
Oct 29, 2003 | 19.91 | 20.09 | 19.89 | 20.00 | 332,000 | +0.19(+0.96%) |
Oct 28, 2003 | 19.77 | 19.88 | 19.69 | 19.82 | 367,500 | +0.05(+0.25%) |
Oct 27, 2003 | 19.64 | 19.86 | 19.57 | 19.77 | 288,200 | +0.17(+0.87%) |
Oct 24, 2003 | 19.73 | 19.73 | 19.52 | 19.59 | 219,400 | -0.16(-0.78%) |
Oct 23, 2003 | 19.73 | 19.77 | 19.45 | 19.75 | 258,400 | -0.00(-0.03%) |
Oct 22, 2003 | 20.00 | 20.06 | 19.75 | 19.75 | 248,800 | -0.26(-1.30%) |
Oct 21, 2003 | 19.93 | 20.05 | 19.82 | 20.02 | 135,100 | +0.12(+0.58%) |
Oct 20, 2003 | 20.08 | 20.08 | 19.80 | 19.90 | 330,300 | -0.18(-0.90%) |
Oct 17, 2003 | 20.23 | 20.25 | 20.09 | 20.08 | 194,100 | -0.11(-0.54%) |
Oct 16, 2003 | 20.00 | 20.14 | 19.95 | 20.19 | 150,500 | +0.19(+0.92%) |
Oct 15, 2003 | 20.33 | 20.33 | 19.94 | 20.00 | 414,300 | -0.27(-1.33%) |
Oct 14, 2003 | 20.45 | 20.45 | 20.07 | 20.27 | 289,900 | -0.29(-1.41%) |
Oct 13, 2003 | 20.50 | 20.57 | 20.36 | 20.57 | 353,500 | +0.07(+0.32%) |
Oct 10, 2003 | 20.21 | 20.50 | 20.14 | 20.50 | 241,400 | +0.36(+1.79%) |
Oct 09, 2003 | 20.09 | 20.18 | 19.95 | 20.14 | 251,900 | -0.02(-0.10%) |
Oct 08, 2003 | 20.14 | 20.25 | 20.18 | 20.16 | 163,400 | +0.02(+0.07%) |
Oct 07, 2003 | 19.95 | 20.14 | 19.68 | 20.14 | 236,300 | +0.20(+0.98%) |
Oct 06, 2003 | 19.76 | 19.95 | 19.73 | 19.95 | 294,500 | +0.09(+0.45%) |
Oct 03, 2003 | 20.00 | 20.00 | 19.75 | 19.86 | 259,200 | -0.09(-0.45%) |
Oct 02, 2003 | 19.64 | 19.90 | 19.54 | 19.95 | 353,600 | +0.43(+2.23%) |