Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.02(+0.08%) |
Dec 30, 2003 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.01(+0.04%) |
Dec 29, 2003 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.29(+1.20%) |
Dec 26, 2003 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.02(+0.08%) |
Dec 24, 2003 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | -0.02(-0.08%) |
Dec 23, 2003 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.08(+0.33%) |
Dec 22, 2003 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | +0.10(+0.42%) |
Dec 19, 2003 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | +0.01(+0.04%) |
Dec 18, 2003 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.36(+1.52%) |
Dec 17, 2003 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.01(+0.04%) |
Dec 16, 2003 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.05(+0.21%) |
Dec 15, 2003 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | -0.14(-0.59%) |
Dec 12, 2003 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.05(+0.21%) |
Dec 11, 2003 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.30(+1.28%) |
Dec 10, 2003 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | -0.04(-0.17%) |
Dec 09, 2003 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | -0.18(-0.76%) |
Dec 08, 2003 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | -0.13(-0.55%) |
Dec 05, 2003 | 23.58 | 23.58 | 23.58 | 23.77 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.04(+0.17%) |
Dec 03, 2003 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | -0.06(-0.25%) |
Dec 02, 2003 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | -0.09(-0.38%) |
Dec 01, 2003 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.21(+0.89%) |
Nov 28, 2003 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.05(+0.21%) |
Nov 26, 2003 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.10(+0.43%) |
Nov 25, 2003 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | +0.11(+0.47%) |
Nov 24, 2003 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.34(+1.47%) |
Nov 21, 2003 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.06(+0.26%) |
Nov 20, 2003 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -0.13(-0.56%) |
Nov 19, 2003 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.09(+0.39%) |
Nov 18, 2003 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | -0.17(-0.73%) |
Nov 17, 2003 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | -0.21(-0.90%) |
Nov 14, 2003 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | -0.18(-0.76%) |
Nov 13, 2003 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.02(+0.08%) |
Nov 12, 2003 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | +0.35(+1.51%) |
Nov 11, 2003 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | -0.09(-0.39%) |
Nov 10, 2003 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.23(-0.98%) |
Nov 07, 2003 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.07(+0.30%) |
Nov 06, 2003 | 23.49 | 23.49 | 23.49 | 23.49 | 0 | +0.08(+0.34%) |
Nov 05, 2003 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | -0.04(-0.17%) |
Nov 04, 2003 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | -0.06(-0.26%) |
Nov 03, 2003 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.21(+0.90%) |
Oct 31, 2003 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | -0.04(-0.17%) |
Oct 30, 2003 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.05(+0.21%) |
Oct 28, 2003 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.45(+1.97%) |
Oct 27, 2003 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.10(+0.44%) |
Oct 24, 2003 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | -0.02(-0.09%) |
Oct 23, 2003 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | -0.10(-0.44%) |
Oct 22, 2003 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | -0.32(-1.38%) |
Oct 21, 2003 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.10(+0.43%) |
Oct 20, 2003 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.10(+0.44%) |
Oct 17, 2003 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | -0.30(-1.29%) |
Oct 16, 2003 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.08(+0.34%) |
Oct 15, 2003 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | -0.09(-0.39%) |
Oct 14, 2003 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.09(+0.39%) |
Oct 13, 2003 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.13(+0.56%) |
Oct 10, 2003 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.06(+0.26%) |
Oct 09, 2003 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.18(+0.79%) |
Oct 08, 2003 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | -0.09(-0.39%) |
Oct 07, 2003 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | +0.11(+0.48%) |
Oct 06, 2003 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.10(+0.44%) |
Oct 03, 2003 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.30(+1.34%) |
Oct 02, 2003 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.13(+0.58%) |