Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.17 | 20.31 | 20.12 | 20.26 | 3,671,423 | +0.11(+0.54%) |
Dec 30, 2003 | 20.14 | 20.19 | 20.05 | 20.15 | 1,613,626 | -0.05(-0.27%) |
Dec 29, 2003 | 20.18 | 20.25 | 19.94 | 20.20 | 2,102,068 | +0.09(+0.44%) |
Dec 26, 2003 | 20.12 | 20.18 | 20.09 | 20.12 | 966,948 | +0.06(+0.31%) |
Dec 24, 2003 | 20.11 | 20.18 | 20.03 | 20.05 | 1,012,534 | -0.05(-0.27%) |
Dec 23, 2003 | 20.28 | 20.32 | 19.96 | 20.11 | 3,322,953 | -0.12(-0.58%) |
Dec 22, 2003 | 20.03 | 20.29 | 19.90 | 20.22 | 5,535,918 | +0.18(+0.92%) |
Dec 19, 2003 | 20.14 | 20.16 | 19.84 | 20.04 | 4,853,151 | -0.06(-0.31%) |
Dec 18, 2003 | 20.09 | 20.17 | 19.85 | 20.10 | 3,759,965 | +0.01(+0.07%) |
Dec 17, 2003 | 20.09 | 20.10 | 19.93 | 20.09 | 3,264,802 | +0.03(+0.14%) |
Dec 16, 2003 | 19.89 | 20.12 | 19.86 | 20.06 | 2,122,085 | +0.17(+0.86%) |
Dec 15, 2003 | 20.03 | 20.03 | 19.89 | 19.89 | 2,249,199 | -0.06(-0.31%) |
Dec 12, 2003 | 20.12 | 20.13 | 19.81 | 19.95 | 2,046,254 | -0.21(-1.02%) |
Dec 11, 2003 | 20.22 | 20.30 | 20.04 | 20.16 | 2,430,082 | +0.04(+0.20%) |
Dec 10, 2003 | 20.06 | 20.19 | 20.03 | 20.12 | 2,560,265 | +0.05(+0.24%) |
Dec 09, 2003 | 19.84 | 20.07 | 19.84 | 20.07 | 2,104,113 | +0.25(+1.28%) |
Dec 08, 2003 | 19.65 | 19.81 | 19.61 | 19.81 | 3,253,698 | +0.10(+0.52%) |
Dec 05, 2003 | 19.94 | 19.97 | 19.66 | 19.71 | 2,093,885 | -0.31(-1.57%) |
Dec 04, 2003 | 20.18 | 20.18 | 19.92 | 20.03 | 2,960,457 | -0.13(-0.64%) |
Dec 03, 2003 | 20.05 | 20.16 | 19.99 | 20.16 | 2,567,132 | +0.17(+0.86%) |
Dec 02, 2003 | 19.98 | 20.07 | 19.92 | 19.99 | 2,571,369 | -0.03(-0.17%) |
Dec 01, 2003 | 20.13 | 20.14 | 19.94 | 20.02 | 5,361,026 | -0.11(-0.54%) |
Nov 28, 2003 | 20.05 | 20.14 | 19.92 | 20.13 | 1,144,470 | -0.03(-0.14%) |
Nov 26, 2003 | 19.81 | 20.33 | 19.77 | 20.16 | 3,361,672 | +0.34(+1.73%) |
Nov 25, 2003 | 19.87 | 19.87 | 19.51 | 19.81 | 3,868,231 | +0.34(+1.72%) |
Nov 24, 2003 | 19.33 | 19.55 | 19.28 | 19.48 | 2,149,261 | +0.21(+1.10%) |
Nov 21, 2003 | 19.27 | 19.27 | 18.94 | 19.27 | 1,997,892 | -0.01(-0.07%) |
Nov 20, 2003 | 19.36 | 19.36 | 19.08 | 19.28 | 2,062,034 | -0.07(-0.35%) |
Nov 19, 2003 | 19.16 | 19.41 | 19.16 | 19.35 | 2,330,874 | +0.18(+0.93%) |
Nov 18, 2003 | 19.27 | 19.32 | 19.13 | 19.17 | 1,542,617 | -0.07(-0.36%) |
Nov 17, 2003 | 19.12 | 19.25 | 18.96 | 19.24 | 1,745,124 | -0.12(-0.64%) |
Nov 14, 2003 | 19.33 | 19.60 | 19.14 | 19.36 | 3,783,050 | +0.07(+0.36%) |
Nov 13, 2003 | 18.82 | 19.33 | 18.72 | 19.29 | 4,869,808 | +0.62(+3.34%) |
Nov 12, 2003 | 18.42 | 18.62 | 18.38 | 18.67 | 2,578,090 | +0.29(+1.60%) |
Nov 11, 2003 | 18.29 | 18.42 | 18.23 | 18.38 | 2,923,492 | +0.08(+0.45%) |
Nov 10, 2003 | 18.17 | 18.27 | 18.07 | 18.29 | 2,404,659 | +0.12(+0.68%) |
Nov 07, 2003 | 17.83 | 18.32 | 17.71 | 18.17 | 4,439,663 | +0.57(+3.23%) |
Nov 06, 2003 | 17.35 | 17.70 | 17.26 | 17.60 | 3,010,865 | +0.17(+0.98%) |
Nov 05, 2003 | 17.81 | 17.81 | 17.29 | 17.43 | 1,623,999 | -0.19(-1.09%) |
Nov 04, 2003 | 17.81 | 17.81 | 17.56 | 17.62 | 1,682,735 | -0.10(-0.58%) |
Nov 03, 2003 | 17.74 | 17.74 | 17.73 | 17.73 | 1,183,911 | -0.01(-0.08%) |
Oct 31, 2003 | 17.83 | 17.90 | 17.57 | 17.74 | 1,646,646 | -0.03(-0.15%) |
Oct 30, 2003 | 17.76 | 18.11 | 17.69 | 17.77 | 2,172,638 | +0.02(+0.12%) |
Oct 29, 2003 | 17.38 | 17.80 | 17.23 | 17.75 | 2,447,031 | +0.36(+2.09%) |
Oct 28, 2003 | 17.37 | 17.47 | 17.14 | 17.38 | 2,423,069 | +0.02(+0.12%) |
Oct 27, 2003 | 17.25 | 17.49 | 17.08 | 17.36 | 2,446,592 | +0.12(+0.67%) |
Oct 24, 2003 | 17.51 | 17.51 | 17.04 | 17.25 | 3,070,039 | -0.27(-1.52%) |
Oct 23, 2003 | 17.83 | 17.83 | 17.38 | 17.51 | 3,351,152 | -0.31(-1.77%) |
Oct 22, 2003 | 18.00 | 18.05 | 17.81 | 17.83 | 2,281,635 | -0.25(-1.40%) |
Oct 21, 2003 | 18.13 | 18.29 | 18.03 | 18.08 | 1,697,638 | -0.03(-0.19%) |
Oct 20, 2003 | 18.12 | 18.12 | 17.91 | 18.12 | 2,026,822 | +0.01(+0.04%) |
Oct 17, 2003 | 18.03 | 18.11 | 17.90 | 18.11 | 2,487,503 | +0.12(+0.65%) |
Oct 16, 2003 | 17.83 | 17.98 | 17.73 | 17.99 | 1,925,276 | +0.09(+0.50%) |
Oct 15, 2003 | 17.93 | 18.05 | 17.85 | 17.90 | 3,343,116 | +0.08(+0.42%) |
Oct 14, 2003 | 17.59 | 17.81 | 17.34 | 17.83 | 3,418,801 | +0.28(+1.60%) |
Oct 13, 2003 | 17.69 | 17.79 | 17.58 | 17.55 | 2,174,976 | -0.14(-0.77%) |
Oct 10, 2003 | 17.80 | 17.84 | 17.70 | 17.69 | 1,439,172 | -0.11(-0.62%) |
Oct 09, 2003 | 17.86 | 17.97 | 17.77 | 17.80 | 1,948,653 | -0.06(-0.34%) |
Oct 08, 2003 | 18.13 | 18.13 | 17.84 | 17.86 | 1,450,714 | -0.25(-1.40%) |
Oct 07, 2003 | 17.72 | 18.07 | 17.70 | 18.11 | 3,075,445 | +0.30(+1.69%) |
Oct 06, 2003 | 17.80 | 17.89 | 17.66 | 17.81 | 1,989,710 | -0.02(-0.12%) |
Oct 03, 2003 | 18.00 | 18.07 | 17.81 | 17.83 | 2,667,801 | +0.04(+0.23%) |
Oct 02, 2003 | 18.03 | 18.07 | 17.77 | 17.79 | 1,976,852 | -0.25(-1.37%) |