Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.20 | 20.26 | 19.95 | 20.01 | 205,109 | -0.15(-0.76%) |
Dec 30, 2003 | 20.26 | 20.26 | 20.06 | 20.16 | 146,015 | -0.02(-0.09%) |
Dec 29, 2003 | 20.07 | 20.23 | 20.06 | 20.18 | 251,434 | -0.20(-0.96%) |
Dec 26, 2003 | 20.46 | 20.50 | 20.32 | 20.37 | 74,480 | -0.04(-0.18%) |
Dec 24, 2003 | 20.45 | 20.49 | 20.40 | 20.41 | 75,626 | -0.09(-0.42%) |
Dec 23, 2003 | 20.28 | 20.51 | 20.28 | 20.50 | 201,671 | +0.20(+0.99%) |
Dec 22, 2003 | 20.14 | 20.29 | 20.06 | 20.29 | 149,125 | +0.15(+0.76%) |
Dec 19, 2003 | 19.93 | 20.14 | 19.84 | 20.14 | 145,196 | +0.21(+1.07%) |
Dec 18, 2003 | 19.87 | 20.09 | 19.87 | 19.93 | 66,296 | -0.02(-0.12%) |
Dec 17, 2003 | 19.85 | 19.92 | 19.85 | 19.95 | 89,377 | +0.05(+0.28%) |
Dec 16, 2003 | 19.59 | 19.90 | 19.44 | 19.90 | 118,514 | +0.41(+2.10%) |
Dec 15, 2003 | 20.04 | 20.04 | 19.49 | 19.49 | 87,903 | -0.36(-1.82%) |
Dec 12, 2003 | 19.67 | 19.90 | 19.66 | 19.85 | 121,624 | +0.23(+1.15%) |
Dec 11, 2003 | 19.38 | 19.70 | 19.33 | 19.62 | 113,931 | +0.32(+1.65%) |
Dec 10, 2003 | 19.25 | 19.40 | 19.18 | 19.30 | 180,227 | +0.03(+0.16%) |
Dec 09, 2003 | 19.61 | 19.61 | 19.23 | 19.27 | 157,146 | -0.21(-1.07%) |
Dec 08, 2003 | 19.43 | 19.57 | 19.30 | 19.48 | 184,811 | +0.23(+1.21%) |
Dec 05, 2003 | 19.24 | 19.31 | 19.24 | 19.25 | 181,373 | -0.04(-0.22%) |
Dec 04, 2003 | 19.29 | 19.34 | 19.14 | 19.29 | 422,004 | -0.01(-0.06%) |
Dec 03, 2003 | 19.29 | 19.54 | 19.30 | 19.30 | 97,070 | +0.01(+0.06%) |
Dec 02, 2003 | 19.31 | 19.31 | 19.26 | 19.29 | 150,271 | -0.01(-0.03%) |
Dec 01, 2003 | 18.98 | 19.37 | 18.98 | 19.30 | 130,955 | +0.32(+1.67%) |
Nov 28, 2003 | 19.03 | 19.11 | 18.95 | 18.98 | 38,304 | +0.05(+0.29%) |
Nov 26, 2003 | 18.94 | 19.00 | 18.83 | 18.93 | 129,318 | +0.02(+0.13%) |
Nov 25, 2003 | 18.93 | 18.96 | 18.89 | 18.90 | 139,631 | -0.04(-0.19%) |
Nov 24, 2003 | 18.88 | 18.94 | 18.84 | 18.94 | 149,944 | +0.21(+1.14%) |
Nov 21, 2003 | 18.64 | 18.82 | 18.64 | 18.72 | 226,389 | +0.07(+0.36%) |
Nov 20, 2003 | 18.94 | 18.94 | 18.48 | 18.66 | 196,760 | -0.28(-1.48%) |
Nov 19, 2003 | 19.04 | 19.11 | 18.86 | 18.94 | 238,993 | +0.15(+0.81%) |
Nov 18, 2003 | 18.94 | 19.16 | 18.78 | 18.79 | 130,628 | -0.01(-0.06%) |
Nov 17, 2003 | 18.83 | 18.94 | 18.78 | 18.80 | 217,386 | -0.28(-1.47%) |
Nov 14, 2003 | 18.94 | 18.98 | 18.94 | 19.08 | 131,282 | +0.24(+1.26%) |
Nov 13, 2003 | 18.94 | 18.96 | 18.80 | 18.84 | 102,963 | -0.09(-0.48%) |
Nov 12, 2003 | 18.44 | 18.93 | 18.44 | 18.93 | 187,593 | +0.55(+2.99%) |
Nov 11, 2003 | 18.60 | 18.60 | 18.33 | 18.38 | 85,612 | -0.13(-0.73%) |
Nov 10, 2003 | 18.52 | 18.65 | 18.50 | 18.52 | 150,107 | -0.06(-0.33%) |
Nov 07, 2003 | 18.55 | 18.77 | 18.57 | 18.58 | 104,437 | +0.03(+0.16%) |
Nov 06, 2003 | 18.51 | 18.63 | 18.48 | 18.55 | 134,393 | +0.04(+0.20%) |
Nov 05, 2003 | 18.08 | 18.51 | 18.08 | 18.51 | 165,331 | +0.05(+0.30%) |
Nov 04, 2003 | 18.08 | 18.46 | 18.08 | 18.46 | 173,516 | +0.29(+1.61%) |
Nov 03, 2003 | 17.65 | 18.20 | 17.73 | 18.16 | 217,549 | +0.51(+2.87%) |
Oct 31, 2003 | 18.02 | 18.02 | 17.65 | 17.65 | 372,895 | -0.22(-1.23%) |
Oct 30, 2003 | 18.00 | 18.09 | 17.87 | 17.87 | 144,051 | +0.04(+0.24%) |
Oct 29, 2003 | 17.72 | 17.96 | 17.65 | 17.83 | 391,066 | +0.51(+2.96%) |
Oct 28, 2003 | 17.44 | 17.44 | 17.11 | 17.32 | 197,415 | +0.02(+0.14%) |
Oct 27, 2003 | 17.09 | 17.35 | 17.07 | 17.29 | 182,028 | +0.29(+1.72%) |
Oct 24, 2003 | 17.22 | 17.22 | 16.71 | 17.00 | 247,014 | -0.18(-1.07%) |
Oct 23, 2003 | 17.42 | 17.44 | 17.00 | 17.18 | 150,762 | -0.23(-1.33%) |
Oct 22, 2003 | 17.69 | 17.69 | 17.42 | 17.42 | 156,164 | -0.26(-1.49%) |
Oct 21, 2003 | 17.54 | 17.69 | 17.54 | 17.68 | 179,081 | +0.14(+0.80%) |
Oct 20, 2003 | 17.87 | 17.96 | 17.54 | 17.54 | 137,830 | -0.25(-1.41%) |
Oct 17, 2003 | 17.96 | 17.96 | 17.72 | 17.79 | 101,981 | -0.11(-0.61%) |
Oct 16, 2003 | 17.88 | 17.93 | 17.72 | 17.90 | 171,388 | +0.02(+0.10%) |
Oct 15, 2003 | 18.13 | 18.13 | 18.09 | 17.88 | 211,329 | -0.20(-1.11%) |
Oct 14, 2003 | 18.24 | 18.24 | 17.99 | 18.08 | 179,409 | -0.02(-0.10%) |
Oct 13, 2003 | 17.99 | 18.26 | 17.99 | 18.10 | 161,730 | +0.20(+1.13%) |
Oct 10, 2003 | 17.99 | 18.00 | 17.81 | 17.90 | 113,931 | +0.03(+0.17%) |
Oct 09, 2003 | 17.96 | 18.14 | 17.69 | 17.87 | 162,384 | +0.05(+0.27%) |
Oct 08, 2003 | 17.97 | 18.07 | 17.72 | 17.82 | 74,644 | -0.26(-1.42%) |
Oct 07, 2003 | 18.11 | 18.17 | 17.85 | 18.08 | 111,148 | -0.04(-0.20%) |
Oct 06, 2003 | 17.86 | 18.11 | 17.78 | 18.11 | 110,657 | +0.40(+2.24%) |
Oct 03, 2003 | 17.64 | 17.86 | 17.62 | 17.72 | 215,421 | +0.18(+1.04%) |
Oct 02, 2003 | 17.46 | 17.63 | 17.45 | 17.53 | 331,972 | +0.19(+1.09%) |