Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.25 | 23.29 | 23.21 | 23.24 | 234,590 | +0.00(+0.00%) |
Dec 30, 2003 | 23.18 | 23.29 | 23.14 | 23.24 | 294,654 | +0.06(+0.24%) |
Dec 29, 2003 | 23.22 | 23.30 | 23.01 | 23.18 | 488,729 | -0.04(-0.15%) |
Dec 26, 2003 | 23.40 | 23.57 | 23.20 | 23.22 | 338,710 | -0.08(-0.33%) |
Dec 24, 2003 | 22.66 | 23.37 | 22.66 | 23.30 | 1,022,931 | +0.64(+2.80%) |
Dec 23, 2003 | 22.41 | 22.73 | 22.40 | 22.66 | 803,074 | +0.34(+1.52%) |
Dec 22, 2003 | 22.26 | 22.36 | 22.15 | 22.32 | 788,766 | +0.06(+0.29%) |
Dec 19, 2003 | 22.24 | 22.27 | 22.11 | 22.26 | 449,630 | +0.02(+0.10%) |
Dec 18, 2003 | 21.88 | 22.31 | 21.88 | 22.24 | 805,907 | +0.19(+0.86%) |
Dec 17, 2003 | 22.02 | 22.12 | 21.93 | 22.05 | 489,154 | +0.06(+0.26%) |
Dec 16, 2003 | 22.15 | 22.26 | 21.83 | 21.99 | 512,528 | -0.11(-0.48%) |
Dec 15, 2003 | 21.88 | 22.27 | 21.88 | 22.10 | 1,780,391 | +0.28(+1.29%) |
Dec 12, 2003 | 21.46 | 21.86 | 21.35 | 21.81 | 1,268,571 | +0.42(+1.95%) |
Dec 11, 2003 | 21.40 | 21.50 | 21.30 | 21.40 | 801,232 | -0.09(-0.43%) |
Dec 10, 2003 | 21.39 | 21.50 | 21.28 | 21.49 | 986,666 | +0.06(+0.30%) |
Dec 09, 2003 | 21.21 | 21.40 | 21.18 | 21.42 | 1,144,476 | +0.32(+1.50%) |
Dec 08, 2003 | 20.78 | 21.20 | 20.78 | 21.11 | 1,071,379 | +0.35(+1.70%) |
Dec 05, 2003 | 20.54 | 20.82 | 20.34 | 20.75 | 1,208,932 | +0.80(+4.00%) |
Dec 04, 2003 | 20.05 | 20.20 | 19.87 | 19.96 | 793,441 | -0.05(-0.25%) |
Dec 03, 2003 | 20.08 | 20.13 | 19.94 | 20.01 | 347,776 | +0.03(+0.14%) |
Dec 02, 2003 | 20.21 | 20.21 | 19.85 | 19.98 | 416,482 | -0.21(-1.05%) |
Dec 01, 2003 | 20.10 | 20.31 | 20.10 | 20.19 | 506,578 | +0.08(+0.42%) |
Nov 28, 2003 | 20.05 | 20.11 | 20.00 | 20.10 | 125,228 | +0.03(+0.14%) |
Nov 26, 2003 | 20.01 | 20.12 | 19.94 | 20.08 | 698,103 | +0.17(+0.85%) |
Nov 25, 2003 | 19.94 | 20.05 | 19.52 | 19.91 | 1,509,961 | +0.79(+4.14%) |
Nov 24, 2003 | 19.06 | 19.06 | 19.06 | 19.12 | 419,882 | +0.03(+0.15%) |
Nov 21, 2003 | 19.06 | 19.26 | 19.02 | 19.09 | 286,437 | +0.03(+0.15%) |
Nov 20, 2003 | 18.99 | 19.12 | 18.90 | 19.06 | 367,184 | +0.07(+0.37%) |
Nov 19, 2003 | 19.26 | 19.26 | 18.98 | 18.99 | 347,635 | -0.34(-1.75%) |
Nov 18, 2003 | 19.31 | 19.34 | 19.26 | 19.33 | 182,175 | +0.01(+0.04%) |
Nov 17, 2003 | 19.43 | 19.44 | 19.17 | 19.32 | 405,007 | -0.09(-0.47%) |
Nov 14, 2003 | 19.27 | 19.48 | 19.27 | 19.41 | 488,729 | +0.15(+0.77%) |
Nov 13, 2003 | 19.06 | 19.35 | 19.02 | 19.26 | 648,239 | +0.20(+1.07%) |
Nov 12, 2003 | 19.12 | 19.17 | 19.02 | 19.06 | 463,513 | -0.16(-0.84%) |
Nov 11, 2003 | 18.93 | 19.24 | 18.93 | 19.22 | 401,324 | +0.25(+1.34%) |
Nov 10, 2003 | 19.01 | 19.09 | 18.91 | 18.97 | 652,630 | +0.08(+0.45%) |
Nov 07, 2003 | 18.90 | 18.95 | 18.86 | 18.88 | 1,236,981 | +0.16(+0.83%) |
Nov 06, 2003 | 18.71 | 18.78 | 18.57 | 18.73 | 698,528 | +0.17(+0.91%) |
Nov 05, 2003 | 18.81 | 18.88 | 18.43 | 18.56 | 1,261,063 | -0.24(-1.28%) |
Nov 04, 2003 | 19.06 | 19.12 | 18.74 | 18.80 | 1,004,232 | -0.28(-1.48%) |
Nov 03, 2003 | 19.09 | 19.11 | 19.02 | 19.08 | 513,760 | -0.05(-0.26%) |
Oct 31, 2003 | 19.41 | 19.45 | 19.00 | 19.13 | 1,609,123 | -0.25(-1.28%) |
Oct 30, 2003 | 19.43 | 19.62 | 19.27 | 19.38 | 1,347,901 | +0.04(+0.18%) |
Oct 29, 2003 | 19.41 | 19.54 | 19.24 | 19.34 | 938,076 | -0.13(-0.65%) |
Oct 28, 2003 | 19.57 | 19.59 | 19.31 | 19.47 | 380,642 | -0.02(-0.11%) |
Oct 27, 2003 | 19.48 | 19.67 | 19.43 | 19.49 | 373,984 | -0.06(-0.33%) |
Oct 24, 2003 | 19.48 | 19.59 | 19.39 | 19.55 | 508,278 | +0.04(+0.18%) |
Oct 23, 2003 | 19.45 | 19.58 | 19.42 | 19.52 | 419,315 | -0.04(-0.18%) |
Oct 22, 2003 | 19.64 | 19.68 | 19.55 | 19.55 | 207,391 | -0.08(-0.43%) |
Oct 21, 2003 | 19.59 | 19.70 | 19.59 | 19.64 | 329,219 | -0.02(-0.11%) |
Oct 20, 2003 | 19.64 | 19.64 | 19.59 | 19.66 | 448,922 | +0.00(+0.00%) |
Oct 17, 2003 | 19.70 | 19.72 | 19.64 | 19.66 | 372,142 | -0.06(-0.29%) |
Oct 16, 2003 | 19.85 | 19.87 | 19.70 | 19.72 | 459,263 | -0.04(-0.21%) |
Oct 15, 2003 | 19.67 | 19.79 | 19.65 | 19.76 | 721,619 | +0.23(+1.16%) |
Oct 14, 2003 | 19.55 | 19.60 | 19.36 | 19.53 | 954,509 | -0.02(-0.11%) |
Oct 13, 2003 | 19.77 | 19.78 | 19.55 | 19.55 | 573,867 | +0.00(+0.00%) |
Oct 10, 2003 | 19.70 | 19.84 | 19.62 | 19.55 | 594,549 | -0.25(-1.25%) |
Oct 09, 2003 | 19.70 | 19.84 | 19.67 | 19.80 | 391,550 | +0.11(+0.54%) |
Oct 08, 2003 | 19.77 | 19.77 | 19.57 | 19.70 | 359,393 | +0.06(+0.29%) |
Oct 07, 2003 | 19.43 | 19.75 | 19.42 | 19.64 | 329,644 | +0.05(+0.25%) |
Oct 06, 2003 | 19.73 | 19.76 | 19.49 | 19.59 | 859,738 | -0.18(-0.89%) |
Oct 03, 2003 | 19.89 | 19.94 | 19.73 | 19.77 | 609,282 | -0.13(-0.64%) |
Oct 02, 2003 | 19.72 | 19.89 | 19.72 | 19.89 | 504,736 | +0.34(+1.73%) |