Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.90 | 17.13 | 16.80 | 16.81 | 35,500 | -0.09(-0.53%) |
Dec 30, 2003 | 17.09 | 17.27 | 16.87 | 16.90 | 31,600 | -0.25(-1.46%) |
Dec 29, 2003 | 17.14 | 17.19 | 17.08 | 17.15 | 40,200 | +0.24(+1.42%) |
Dec 26, 2003 | 17.12 | 17.16 | 16.86 | 16.91 | 16,400 | -0.15(-0.88%) |
Dec 24, 2003 | 17.10 | 17.10 | 16.85 | 17.06 | 26,500 | +0.10(+0.59%) |
Dec 23, 2003 | 17.00 | 17.15 | 16.91 | 16.96 | 21,800 | -0.04(-0.24%) |
Dec 22, 2003 | 16.80 | 17.05 | 16.80 | 17.00 | 32,700 | +0.02(+0.12%) |
Dec 19, 2003 | 16.92 | 17.19 | 16.81 | 16.98 | 20,200 | -0.02(-0.12%) |
Dec 18, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 28,400 | +0.06(+0.35%) |
Dec 17, 2003 | 17.00 | 17.04 | 16.80 | 16.94 | 21,700 | -0.16(-0.94%) |
Dec 16, 2003 | 17.05 | 17.19 | 17.01 | 17.10 | 25,900 | +0.05(+0.29%) |
Dec 15, 2003 | 17.01 | 17.01 | 17.01 | 17.05 | 57,200 | +0.10(+0.59%) |
Dec 12, 2003 | 16.96 | 17.00 | 16.86 | 16.95 | 28,300 | +0.01(+0.06%) |
Dec 11, 2003 | 16.39 | 17.15 | 16.20 | 16.94 | 40,100 | +0.54(+3.29%) |
Dec 10, 2003 | 17.00 | 17.00 | 16.22 | 16.40 | 100,200 | -0.71(-4.15%) |
Dec 09, 2003 | 17.20 | 17.20 | 16.90 | 17.11 | 58,600 | -0.06(-0.35%) |
Dec 08, 2003 | 17.26 | 17.26 | 17.12 | 17.17 | 40,500 | -0.04(-0.23%) |
Dec 05, 2003 | 17.55 | 17.55 | 17.04 | 17.21 | 29,400 | -0.29(-1.66%) |
Dec 04, 2003 | 17.47 | 17.56 | 17.26 | 17.50 | 53,300 | -0.02(-0.11%) |
Dec 03, 2003 | 17.70 | 17.81 | 17.51 | 17.52 | 49,800 | -0.17(-0.96%) |
Dec 02, 2003 | 18.30 | 18.30 | 17.46 | 17.69 | 84,300 | -0.61(-3.33%) |
Dec 01, 2003 | 17.99 | 18.19 | 17.99 | 18.30 | 50,100 | +0.38(+2.12%) |
Nov 28, 2003 | 17.99 | 17.99 | 17.85 | 17.92 | 20,500 | -0.06(-0.33%) |
Nov 26, 2003 | 18.06 | 18.14 | 17.84 | 17.98 | 17,700 | -0.08(-0.44%) |
Nov 25, 2003 | 18.09 | 18.15 | 18.00 | 18.06 | 33,700 | +0.01(+0.06%) |
Nov 24, 2003 | 17.90 | 18.37 | 17.90 | 18.05 | 39,600 | +0.11(+0.61%) |
Nov 21, 2003 | 18.20 | 18.15 | 17.82 | 17.94 | 48,600 | -0.26(-1.43%) |
Nov 20, 2003 | 18.58 | 19.12 | 18.55 | 18.20 | 40,200 | -0.44(-2.36%) |
Nov 19, 2003 | 18.70 | 18.75 | 18.60 | 18.64 | 23,500 | -0.13(-0.69%) |
Nov 18, 2003 | 18.90 | 19.43 | 18.71 | 18.77 | 61,000 | -0.11(-0.58%) |
Nov 17, 2003 | 18.52 | 18.92 | 18.40 | 18.88 | 47,200 | +0.36(+1.94%) |
Nov 14, 2003 | 18.60 | 18.75 | 18.45 | 18.52 | 55,000 | -0.03(-0.16%) |
Nov 13, 2003 | 18.53 | 18.67 | 18.48 | 18.55 | 48,600 | -0.10(-0.54%) |
Nov 12, 2003 | 18.46 | 18.69 | 18.46 | 18.65 | 39,600 | +0.19(+1.03%) |
Nov 11, 2003 | 18.45 | 18.47 | 18.45 | 18.46 | 35,800 | -0.01(-0.05%) |
Nov 10, 2003 | 18.29 | 18.70 | 18.29 | 18.47 | 37,800 | +0.23(+1.26%) |
Nov 07, 2003 | 18.00 | 18.30 | 18.00 | 18.24 | 38,900 | +0.27(+1.50%) |
Nov 06, 2003 | 18.47 | 18.47 | 17.75 | 17.97 | 103,400 | -0.49(-2.65%) |
Nov 05, 2003 | 18.61 | 18.54 | 18.21 | 18.46 | 40,400 | -0.19(-1.02%) |
Nov 04, 2003 | 18.61 | 18.70 | 18.61 | 18.65 | 66,110 | -0.01(-0.05%) |
Nov 03, 2003 | 18.60 | 18.75 | 18.60 | 18.66 | 64,436 | +0.27(+1.47%) |
Oct 31, 2003 | 18.49 | 18.49 | 18.09 | 18.39 | 69,900 | -0.05(-0.27%) |
Oct 30, 2003 | 18.46 | 18.65 | 18.35 | 18.44 | 78,200 | +0.09(+0.49%) |
Oct 29, 2003 | 17.73 | 18.43 | 17.33 | 18.35 | 135,800 | +0.80(+4.56%) |
Oct 28, 2003 | 17.15 | 17.63 | 17.15 | 17.55 | 43,900 | +0.31(+1.80%) |
Oct 27, 2003 | 17.50 | 17.63 | 17.06 | 17.24 | 38,600 | -0.12(-0.69%) |
Oct 24, 2003 | 17.50 | 17.50 | 17.00 | 17.36 | 55,900 | +0.16(+0.93%) |
Oct 23, 2003 | 17.20 | 17.26 | 16.85 | 17.20 | 44,400 | +0.20(+1.18%) |
Oct 22, 2003 | 16.85 | 17.14 | 16.76 | 17.00 | 63,200 | -0.05(-0.29%) |
Oct 21, 2003 | 17.25 | 17.30 | 17.02 | 17.05 | 35,700 | -0.15(-0.87%) |
Oct 20, 2003 | 17.15 | 17.22 | 16.96 | 17.20 | 45,800 | +0.34(+2.02%) |
Oct 17, 2003 | 17.47 | 17.49 | 16.60 | 16.86 | 93,200 | -0.52(-2.99%) |
Oct 16, 2003 | 17.51 | 17.51 | 17.13 | 17.38 | 31,800 | -0.26(-1.47%) |
Oct 15, 2003 | 17.99 | 17.99 | 17.52 | 17.64 | 30,000 | -0.26(-1.45%) |
Oct 14, 2003 | 17.76 | 18.04 | 17.75 | 17.90 | 38,500 | -0.10(-0.56%) |
Oct 13, 2003 | 18.35 | 18.41 | 17.81 | 18.00 | 38,500 | -0.29(-1.59%) |
Oct 10, 2003 | 18.54 | 18.77 | 18.54 | 18.29 | 38,000 | -0.20(-1.08%) |
Oct 09, 2003 | 18.20 | 18.67 | 18.07 | 18.49 | 62,300 | +0.31(+1.71%) |
Oct 08, 2003 | 18.19 | 18.19 | 17.64 | 18.18 | 29,700 | +0.09(+0.50%) |
Oct 07, 2003 | 17.85 | 18.17 | 17.75 | 18.09 | 27,200 | +0.08(+0.44%) |
Oct 06, 2003 | 18.00 | 18.20 | 17.92 | 18.01 | 28,100 | +0.05(+0.28%) |
Oct 03, 2003 | 17.85 | 18.20 | 17.85 | 17.96 | 38,000 | +0.06(+0.34%) |
Oct 02, 2003 | 17.44 | 17.99 | 17.15 | 17.90 | 38,900 | +0.20(+1.13%) |