Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.75 | 17.82 | 17.26 | 17.41 | 367,367 | -0.26(-1.46%) |
Dec 30, 2003 | 17.84 | 18.21 | 17.62 | 17.66 | 520,642 | -0.14(-0.79%) |
Dec 29, 2003 | 17.62 | 17.88 | 17.50 | 17.80 | 466,327 | +0.71(+4.13%) |
Dec 26, 2003 | 16.78 | 17.21 | 16.55 | 17.10 | 153,750 | +0.17(+0.98%) |
Dec 24, 2003 | 16.61 | 17.07 | 16.61 | 16.93 | 158,493 | +0.12(+0.74%) |
Dec 23, 2003 | 16.55 | 16.96 | 16.55 | 16.81 | 478,704 | +0.13(+0.80%) |
Dec 22, 2003 | 16.76 | 17.16 | 16.57 | 16.67 | 401,665 | +0.00(+0.00%) |
Dec 19, 2003 | 17.05 | 17.55 | 16.67 | 16.67 | 381,285 | -0.52(-3.00%) |
Dec 18, 2003 | 16.71 | 17.29 | 16.67 | 17.19 | 303,723 | +0.14(+0.83%) |
Dec 17, 2003 | 17.04 | 17.14 | 16.55 | 17.05 | 418,334 | +0.17(+0.99%) |
Dec 16, 2003 | 17.67 | 17.80 | 16.71 | 16.88 | 390,766 | -0.51(-2.92%) |
Dec 15, 2003 | 16.87 | 17.88 | 16.86 | 17.39 | 525,018 | +0.22(+1.31%) |
Dec 12, 2003 | 17.38 | 17.95 | 17.06 | 17.16 | 446,674 | -0.14(-0.82%) |
Dec 11, 2003 | 16.95 | 17.46 | 16.13 | 17.31 | 642,382 | +0.58(+3.48%) |
Dec 10, 2003 | 17.63 | 18.16 | 16.65 | 16.72 | 691,571 | -1.20(-6.69%) |
Dec 09, 2003 | 18.30 | 18.47 | 17.69 | 17.92 | 651,678 | -0.28(-1.55%) |
Dec 08, 2003 | 18.43 | 18.71 | 17.90 | 18.20 | 523,590 | -0.27(-1.49%) |
Dec 05, 2003 | 18.42 | 18.59 | 18.16 | 18.48 | 439,092 | +0.06(+0.32%) |
Dec 04, 2003 | 18.85 | 19.00 | 18.11 | 18.42 | 605,964 | -0.54(-2.85%) |
Dec 03, 2003 | 19.08 | 19.45 | 18.56 | 18.96 | 500,179 | -0.32(-1.68%) |
Dec 02, 2003 | 19.29 | 19.50 | 18.88 | 19.28 | 1,043,505 | +0.02(+0.09%) |
Dec 01, 2003 | 18.17 | 19.33 | 17.80 | 19.27 | 1,343,215 | +1.50(+8.42%) |
Nov 28, 2003 | 17.59 | 18.05 | 17.59 | 17.77 | 265,758 | +0.27(+1.57%) |
Nov 26, 2003 | 17.05 | 17.81 | 17.05 | 17.50 | 491,769 | +0.22(+1.30%) |
Nov 25, 2003 | 16.96 | 17.57 | 16.96 | 17.27 | 390,537 | +0.02(+0.10%) |
Nov 24, 2003 | 17.01 | 17.72 | 16.76 | 17.26 | 614,633 | -0.12(-0.67%) |
Nov 21, 2003 | 17.38 | 17.63 | 17.30 | 17.37 | 436,685 | -0.01(-0.05%) |
Nov 20, 2003 | 17.85 | 18.05 | 17.21 | 17.38 | 706,291 | -0.30(-1.69%) |
Nov 19, 2003 | 17.02 | 17.75 | 16.84 | 17.68 | 699,041 | +0.43(+2.51%) |
Nov 18, 2003 | 16.26 | 17.34 | 16.22 | 17.25 | 900,051 | +1.07(+6.63%) |
Nov 17, 2003 | 16.45 | 16.69 | 15.93 | 16.17 | 444,298 | -0.27(-1.67%) |
Nov 14, 2003 | 16.29 | 16.76 | 16.12 | 16.45 | 356,358 | +0.13(+0.82%) |
Nov 13, 2003 | 16.53 | 16.96 | 16.19 | 16.32 | 662,511 | -0.29(-1.75%) |
Nov 12, 2003 | 15.74 | 16.62 | 15.68 | 16.61 | 719,285 | +1.01(+6.51%) |
Nov 11, 2003 | 16.12 | 16.22 | 15.54 | 15.59 | 353,307 | -0.27(-1.68%) |
Nov 10, 2003 | 15.94 | 16.50 | 15.80 | 15.86 | 408,898 | -0.05(-0.31%) |
Nov 07, 2003 | 15.18 | 16.27 | 15.13 | 15.91 | 472,250 | +0.38(+2.46%) |
Nov 06, 2003 | 15.93 | 16.20 | 15.18 | 15.53 | 541,205 | -0.46(-2.86%) |
Nov 05, 2003 | 16.39 | 16.59 | 15.83 | 15.98 | 631,927 | -0.54(-3.27%) |
Nov 04, 2003 | 16.82 | 16.89 | 16.47 | 16.52 | 362,151 | +0.00(+0.00%) |
Nov 03, 2003 | 17.02 | 17.38 | 16.31 | 16.52 | 478,016 | -0.66(-3.82%) |
Oct 31, 2003 | 17.11 | 17.46 | 16.80 | 17.18 | 574,062 | +0.11(+0.63%) |
Oct 30, 2003 | 17.46 | 17.88 | 16.91 | 17.07 | 642,421 | -0.39(-2.24%) |
Oct 29, 2003 | 17.37 | 17.65 | 17.17 | 17.46 | 388,403 | +0.34(+1.99%) |
Oct 28, 2003 | 17.13 | 17.21 | 16.84 | 17.12 | 231,839 | -0.07(-0.39%) |
Oct 27, 2003 | 16.74 | 17.33 | 16.68 | 17.19 | 318,906 | +0.13(+0.78%) |
Oct 24, 2003 | 17.18 | 17.46 | 16.87 | 17.06 | 445,651 | -0.03(-0.19%) |
Oct 23, 2003 | 17.34 | 17.34 | 16.69 | 17.09 | 363,279 | -0.01(-0.05%) |
Oct 22, 2003 | 17.16 | 17.71 | 17.06 | 17.10 | 792,335 | +0.14(+0.83%) |
Oct 21, 2003 | 16.22 | 16.96 | 16.09 | 16.96 | 654,544 | +0.99(+6.20%) |
Oct 20, 2003 | 16.53 | 16.75 | 15.89 | 15.97 | 529,049 | -0.35(-2.14%) |
Oct 17, 2003 | 16.53 | 16.87 | 16.24 | 16.32 | 641,235 | -0.37(-2.24%) |
Oct 16, 2003 | 16.08 | 16.71 | 16.01 | 16.69 | 676,295 | +0.61(+3.77%) |
Oct 15, 2003 | 16.34 | 16.51 | 16.02 | 16.08 | 398,726 | -0.44(-2.67%) |
Oct 14, 2003 | 15.63 | 16.59 | 15.43 | 16.52 | 1,083,589 | +0.86(+5.47%) |
Oct 13, 2003 | 15.28 | 15.70 | 15.10 | 15.67 | 323,922 | +0.43(+2.84%) |
Oct 10, 2003 | 15.28 | 15.77 | 15.23 | 15.23 | 270,458 | -0.21(-1.35%) |
Oct 09, 2003 | 15.21 | 15.47 | 14.93 | 15.44 | 568,568 | +0.05(+0.32%) |
Oct 08, 2003 | 15.40 | 15.77 | 15.36 | 15.39 | 312,042 | -0.07(-0.48%) |
Oct 07, 2003 | 15.43 | 15.70 | 15.24 | 15.47 | 462,399 | +0.25(+1.64%) |
Oct 06, 2003 | 15.09 | 15.33 | 14.80 | 15.22 | 469,014 | +0.06(+0.38%) |
Oct 03, 2003 | 15.51 | 15.78 | 14.59 | 15.16 | 1,013,542 | -0.47(-3.03%) |
Oct 02, 2003 | 15.55 | 15.86 | 15.41 | 15.63 | 568,442 | -0.08(-0.53%) |