Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 22.44 | 22.54 | 22.23 | 22.36 | 1,181,697 | -0.01(-0.04%) |
Dec 30, 2003 | 22.39 | 22.46 | 22.28 | 22.37 | 1,345,182 | +0.03(+0.13%) |
Dec 29, 2003 | 22.34 | 22.41 | 22.25 | 22.34 | 1,186,048 | +0.01(+0.06%) |
Dec 26, 2003 | 22.36 | 22.37 | 22.32 | 22.33 | 461,862 | -0.03(-0.13%) |
Dec 24, 2003 | 22.34 | 22.36 | 22.31 | 22.36 | 607,943 | +0.01(+0.06%) |
Dec 23, 2003 | 22.44 | 22.44 | 22.31 | 22.34 | 1,529,596 | -0.10(-0.43%) |
Dec 22, 2003 | 22.50 | 22.50 | 22.39 | 22.44 | 1,718,361 | -0.09(-0.41%) |
Dec 19, 2003 | 22.49 | 22.51 | 22.46 | 22.53 | 1,180,246 | +0.02(+0.09%) |
Dec 18, 2003 | 22.59 | 22.61 | 22.48 | 22.51 | 1,274,111 | -0.10(-0.45%) |
Dec 17, 2003 | 22.61 | 22.66 | 22.49 | 22.62 | 1,888,892 | -0.07(-0.30%) |
Dec 16, 2003 | 22.58 | 22.68 | 22.47 | 22.68 | 935,536 | +0.23(+1.01%) |
Dec 15, 2003 | 22.68 | 22.68 | 22.46 | 22.46 | 1,280,327 | -0.23(-1.00%) |
Dec 12, 2003 | 22.67 | 22.68 | 22.63 | 22.68 | 660,159 | +0.01(+0.04%) |
Dec 11, 2003 | 22.63 | 22.68 | 22.58 | 22.67 | 821,572 | +0.04(+0.17%) |
Dec 10, 2003 | 22.69 | 22.70 | 22.51 | 22.63 | 834,419 | -0.05(-0.21%) |
Dec 09, 2003 | 22.72 | 22.72 | 22.63 | 22.68 | 1,075,193 | +0.00(+0.00%) |
Dec 08, 2003 | 22.95 | 22.95 | 22.67 | 22.68 | 3,141,246 | -0.33(-1.43%) |
Dec 05, 2003 | 22.97 | 23.12 | 22.93 | 23.01 | 623,276 | -0.01(-0.06%) |
Dec 04, 2003 | 23.12 | 23.12 | 22.95 | 23.03 | 1,143,571 | -0.11(-0.46%) |
Dec 03, 2003 | 22.93 | 23.14 | 22.89 | 23.13 | 889,743 | +0.24(+1.03%) |
Dec 02, 2003 | 22.91 | 23.04 | 22.87 | 22.90 | 1,803,315 | -0.20(-0.86%) |
Dec 01, 2003 | 22.95 | 23.42 | 22.95 | 23.09 | 1,550,317 | +0.19(+0.84%) |
Nov 28, 2003 | 22.89 | 23.04 | 22.84 | 22.90 | 318,268 | +0.01(+0.04%) |
Nov 26, 2003 | 22.66 | 22.89 | 22.64 | 22.89 | 696,420 | +0.30(+1.35%) |
Nov 25, 2003 | 22.29 | 22.62 | 22.29 | 22.59 | 1,068,769 | +0.29(+1.32%) |
Nov 24, 2003 | 22.27 | 22.45 | 22.14 | 22.29 | 1,077,886 | +0.12(+0.54%) |
Nov 21, 2003 | 22.54 | 22.59 | 22.09 | 22.17 | 1,479,659 | -0.35(-1.56%) |
Nov 20, 2003 | 22.59 | 22.66 | 22.35 | 22.52 | 1,289,237 | -0.09(-0.38%) |
Nov 19, 2003 | 22.76 | 22.80 | 22.61 | 22.61 | 1,294,624 | -0.11(-0.49%) |
Nov 18, 2003 | 22.88 | 22.91 | 22.68 | 22.72 | 1,158,904 | -0.13(-0.57%) |
Nov 17, 2003 | 22.76 | 22.92 | 22.63 | 22.85 | 1,044,112 | -0.09(-0.38%) |
Nov 14, 2003 | 22.90 | 23.45 | 22.78 | 22.94 | 1,079,959 | +0.16(+0.72%) |
Nov 13, 2003 | 22.63 | 23.02 | 22.44 | 22.77 | 721,284 | +0.16(+0.73%) |
Nov 12, 2003 | 22.40 | 22.66 | 22.29 | 22.61 | 1,414,804 | +0.00(+0.02%) |
Nov 11, 2003 | 22.78 | 22.78 | 22.56 | 22.61 | 678,807 | -0.17(-0.76%) |
Nov 10, 2003 | 22.92 | 22.94 | 22.75 | 22.78 | 1,049,499 | -0.09(-0.38%) |
Nov 07, 2003 | 22.86 | 23.02 | 22.81 | 22.87 | 1,319,489 | +0.08(+0.34%) |
Nov 06, 2003 | 22.33 | 22.79 | 22.30 | 22.79 | 1,923,081 | +0.44(+1.99%) |
Nov 05, 2003 | 22.01 | 22.34 | 21.79 | 22.34 | 1,538,506 | +0.22(+0.98%) |
Nov 04, 2003 | 22.01 | 22.13 | 21.79 | 22.13 | 1,913,756 | +0.12(+0.53%) |
Nov 03, 2003 | 21.76 | 22.01 | 21.76 | 22.01 | 1,081,535 | +0.26(+1.18%) |
Oct 31, 2003 | 22.01 | 22.07 | 21.67 | 21.76 | 1,270,381 | -0.28(-1.25%) |
Oct 30, 2003 | 21.93 | 22.04 | 21.87 | 22.03 | 2,571,844 | +0.19(+0.88%) |
Oct 29, 2003 | 21.54 | 22.01 | 21.54 | 21.84 | 1,339,795 | +0.30(+1.39%) |
Oct 28, 2003 | 21.77 | 21.79 | 21.28 | 21.54 | 1,501,209 | -0.14(-0.62%) |
Oct 27, 2003 | 21.38 | 22.00 | 21.37 | 21.67 | 2,076,413 | +0.36(+1.68%) |
Oct 24, 2003 | 21.33 | 21.37 | 21.16 | 21.32 | 1,755,036 | +0.03(+0.16%) |
Oct 23, 2003 | 21.35 | 21.35 | 21.11 | 21.28 | 1,134,661 | -0.09(-0.43%) |
Oct 22, 2003 | 21.45 | 21.49 | 21.24 | 21.37 | 1,303,741 | -0.09(-0.43%) |
Oct 21, 2003 | 21.63 | 21.72 | 21.45 | 21.47 | 1,162,012 | -0.19(-0.89%) |
Oct 20, 2003 | 21.78 | 21.83 | 21.61 | 21.66 | 794,635 | -0.08(-0.36%) |
Oct 17, 2003 | 21.96 | 22.03 | 21.68 | 21.74 | 1,146,472 | -0.10(-0.46%) |
Oct 16, 2003 | 21.68 | 21.83 | 21.60 | 21.84 | 1,247,174 | +0.14(+0.64%) |
Oct 15, 2003 | 21.69 | 21.74 | 21.62 | 21.70 | 2,258,133 | -0.09(-0.42%) |
Oct 14, 2003 | 21.84 | 21.84 | 21.72 | 21.79 | 1,022,148 | -0.14(-0.64%) |
Oct 13, 2003 | 21.86 | 21.97 | 21.82 | 21.93 | 585,772 | +0.06(+0.26%) |
Oct 10, 2003 | 22.04 | 22.09 | 21.84 | 21.87 | 811,419 | -0.17(-0.77%) |
Oct 09, 2003 | 21.92 | 22.15 | 21.87 | 22.04 | 1,329,228 | +0.19(+0.86%) |
Oct 08, 2003 | 21.82 | 21.98 | 21.69 | 21.85 | 1,608,127 | +0.03(+0.15%) |
Oct 07, 2003 | 22.13 | 22.06 | 21.79 | 21.82 | 1,556,118 | -0.31(-1.40%) |
Oct 06, 2003 | 21.78 | 22.07 | 21.78 | 22.13 | 1,181,904 | +0.27(+1.24%) |
Oct 03, 2003 | 21.65 | 21.98 | 21.65 | 21.86 | 1,316,795 | +0.28(+1.32%) |
Oct 02, 2003 | 21.26 | 21.57 | 21.41 | 21.57 | 1,648,947 | +0.31(+1.48%) |