Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.05 | 24.05 | 23.75 | 24.00 | 511,788 | -0.05(-0.20%) |
Dec 30, 2003 | 23.97 | 24.09 | 23.93 | 24.05 | 702,265 | -0.11(-0.47%) |
Dec 29, 2003 | 23.81 | 24.19 | 23.81 | 24.16 | 590,751 | +0.35(+1.48%) |
Dec 26, 2003 | 23.76 | 23.82 | 23.71 | 23.81 | 208,432 | -0.01(-0.04%) |
Dec 24, 2003 | 23.44 | 23.82 | 23.34 | 23.82 | 333,596 | +0.27(+1.13%) |
Dec 23, 2003 | 23.50 | 23.57 | 23.37 | 23.55 | 709,615 | -0.01(-0.04%) |
Dec 22, 2003 | 23.28 | 23.62 | 23.25 | 23.56 | 389,459 | +0.18(+0.77%) |
Dec 19, 2003 | 23.60 | 23.73 | 23.35 | 23.38 | 604,506 | -0.16(-0.69%) |
Dec 18, 2003 | 23.08 | 23.56 | 23.04 | 23.54 | 773,562 | +0.52(+2.28%) |
Dec 17, 2003 | 23.26 | 23.26 | 22.95 | 23.02 | 623,722 | -0.14(-0.62%) |
Dec 16, 2003 | 22.95 | 23.28 | 22.91 | 23.16 | 508,953 | +0.11(+0.50%) |
Dec 15, 2003 | 23.32 | 23.63 | 23.06 | 23.05 | 691,764 | -0.19(-0.82%) |
Dec 12, 2003 | 22.86 | 23.25 | 22.71 | 23.24 | 2,633,809 | +1.06(+4.77%) |
Dec 11, 2003 | 21.82 | 22.26 | 21.77 | 22.18 | 841,920 | +0.43(+1.97%) |
Dec 10, 2003 | 21.94 | 21.97 | 21.62 | 21.75 | 585,711 | -0.26(-1.17%) |
Dec 09, 2003 | 22.28 | 22.34 | 21.97 | 22.01 | 568,910 | -0.27(-1.20%) |
Dec 08, 2003 | 22.39 | 22.39 | 22.28 | 22.28 | 459,601 | -0.16(-0.72%) |
Dec 05, 2003 | 22.54 | 22.62 | 22.41 | 22.44 | 501,813 | -0.05(-0.21%) |
Dec 04, 2003 | 22.51 | 22.56 | 22.29 | 22.48 | 661,733 | -0.18(-0.80%) |
Dec 03, 2003 | 22.62 | 22.84 | 22.55 | 22.67 | 823,229 | +0.00(+0.00%) |
Dec 02, 2003 | 22.71 | 22.86 | 22.67 | 22.67 | 535,099 | -0.25(-1.08%) |
Dec 01, 2003 | 22.91 | 22.98 | 22.70 | 22.91 | 680,424 | +0.15(+0.67%) |
Nov 28, 2003 | 22.76 | 22.82 | 22.68 | 22.76 | 395,234 | +0.00(+0.00%) |
Nov 26, 2003 | 22.79 | 22.83 | 22.54 | 22.76 | 416,654 | -0.08(-0.33%) |
Nov 25, 2003 | 22.62 | 22.90 | 22.55 | 22.84 | 1,179,822 | +0.27(+1.18%) |
Nov 24, 2003 | 22.17 | 22.59 | 22.08 | 22.57 | 768,837 | +0.38(+1.72%) |
Nov 21, 2003 | 22.04 | 22.19 | 22.04 | 22.19 | 585,396 | +0.15(+0.69%) |
Nov 20, 2003 | 22.03 | 22.13 | 21.81 | 22.04 | 1,245,449 | -0.01(-0.04%) |
Nov 19, 2003 | 21.86 | 22.14 | 21.85 | 22.05 | 427,050 | +0.13(+0.61%) |
Nov 18, 2003 | 22.13 | 22.18 | 21.88 | 21.91 | 309,866 | -0.10(-0.48%) |
Nov 17, 2003 | 21.96 | 22.09 | 21.73 | 22.02 | 640,943 | -0.12(-0.56%) |
Nov 14, 2003 | 22.37 | 22.45 | 22.08 | 22.14 | 454,141 | -0.16(-0.73%) |
Nov 13, 2003 | 21.90 | 22.38 | 21.90 | 22.30 | 622,252 | +0.35(+1.61%) |
Nov 12, 2003 | 21.76 | 22.09 | 21.74 | 21.95 | 875,206 | +0.33(+1.54%) |
Nov 11, 2003 | 21.51 | 21.62 | 21.42 | 21.62 | 472,306 | +0.01(+0.04%) |
Nov 10, 2003 | 21.66 | 21.71 | 21.48 | 21.61 | 610,281 | -0.17(-0.79%) |
Nov 07, 2003 | 21.65 | 22.05 | 21.63 | 21.78 | 954,589 | +0.20(+0.93%) |
Nov 06, 2003 | 21.18 | 21.61 | 21.13 | 21.58 | 628,762 | +0.30(+1.43%) |
Nov 05, 2003 | 21.29 | 21.33 | 21.09 | 21.28 | 561,980 | -0.09(-0.40%) |
Nov 04, 2003 | 21.29 | 21.42 | 21.01 | 21.36 | 844,209 | +0.11(+0.54%) |
Nov 03, 2003 | 20.93 | 21.43 | 20.86 | 21.25 | 916,997 | +0.31(+1.50%) |
Oct 31, 2003 | 20.36 | 21.02 | 20.49 | 20.93 | 1,533,370 | +0.57(+2.81%) |
Oct 30, 2003 | 20.51 | 20.58 | 20.36 | 20.36 | 540,874 | -0.09(-0.42%) |
Oct 29, 2003 | 20.48 | 20.50 | 20.30 | 20.45 | 880,456 | -0.15(-0.74%) |
Oct 28, 2003 | 20.33 | 20.63 | 20.25 | 20.60 | 869,221 | +0.22(+1.08%) |
Oct 27, 2003 | 20.43 | 20.57 | 20.29 | 20.38 | 1,346,043 | -0.05(-0.23%) |
Oct 24, 2003 | 20.50 | 20.51 | 20.25 | 20.43 | 786,898 | -0.13(-0.65%) |
Oct 23, 2003 | 20.76 | 20.76 | 20.41 | 20.56 | 1,198,198 | -0.20(-0.96%) |
Oct 22, 2003 | 20.29 | 20.95 | 20.24 | 20.76 | 1,819,505 | -0.99(-4.55%) |
Oct 21, 2003 | 22.00 | 22.04 | 21.82 | 21.75 | 429,255 | -0.17(-0.78%) |
Oct 20, 2003 | 21.92 | 22.00 | 21.59 | 21.92 | 318,896 | -0.05(-0.22%) |
Oct 17, 2003 | 22.24 | 22.24 | 21.82 | 21.97 | 404,159 | -0.17(-0.77%) |
Oct 16, 2003 | 21.83 | 22.19 | 21.77 | 22.14 | 348,717 | +0.29(+1.31%) |
Oct 15, 2003 | 21.80 | 21.88 | 21.79 | 21.86 | 583,505 | +0.03(+0.13%) |
Oct 14, 2003 | 21.68 | 21.83 | 21.57 | 21.83 | 577,520 | +0.16(+0.75%) |
Oct 13, 2003 | 21.64 | 21.80 | 21.63 | 21.67 | 228,068 | +0.03(+0.13%) |
Oct 10, 2003 | 21.61 | 21.65 | 21.52 | 21.64 | 321,521 | +0.11(+0.53%) |
Oct 09, 2003 | 21.39 | 21.70 | 21.39 | 21.52 | 465,586 | +0.23(+1.07%) |
Oct 08, 2003 | 21.32 | 21.35 | 21.16 | 21.29 | 417,810 | -0.04(-0.18%) |
Oct 07, 2003 | 21.62 | 21.52 | 21.17 | 21.33 | 527,013 | -0.29(-1.32%) |
Oct 06, 2003 | 21.33 | 21.62 | 21.32 | 21.62 | 428,730 | +0.18(+0.84%) |
Oct 03, 2003 | 21.69 | 21.80 | 21.44 | 21.44 | 483,122 | +0.08(+0.36%) |
Oct 02, 2003 | 21.03 | 21.40 | 21.03 | 21.36 | 746,051 | +0.44(+2.09%) |