Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.80 | 15.83 | 15.45 | 15.59 | 4,006,797 | -0.16(-1.02%) |
Dec 30, 2003 | 15.95 | 15.95 | 15.60 | 15.75 | 3,589,333 | -0.14(-0.86%) |
Dec 29, 2003 | 16.02 | 16.04 | 15.50 | 15.89 | 4,715,863 | +0.01(+0.05%) |
Dec 26, 2003 | 15.84 | 15.95 | 15.71 | 15.88 | 2,347,762 | +0.24(+1.51%) |
Dec 24, 2003 | 15.48 | 15.71 | 15.45 | 15.64 | 1,903,684 | +0.01(+0.05%) |
Dec 23, 2003 | 15.22 | 15.68 | 15.04 | 15.64 | 5,992,830 | +0.50(+3.27%) |
Dec 22, 2003 | 15.26 | 15.28 | 14.89 | 15.14 | 4,049,865 | +0.15(+0.97%) |
Dec 19, 2003 | 15.38 | 15.55 | 14.94 | 15.00 | 8,171,954 | -0.44(-2.87%) |
Dec 18, 2003 | 14.69 | 15.47 | 14.63 | 15.44 | 9,747,899 | +0.93(+6.41%) |
Dec 17, 2003 | 14.55 | 14.66 | 14.12 | 14.51 | 8,255,285 | -0.01(-0.10%) |
Dec 16, 2003 | 14.53 | 14.68 | 14.14 | 14.52 | 9,480,813 | +0.08(+0.53%) |
Dec 15, 2003 | 16.00 | 16.02 | 14.38 | 14.45 | 12,540,850 | -0.83(-5.42%) |
Dec 12, 2003 | 15.60 | 15.63 | 15.06 | 15.27 | 6,147,768 | -0.19(-1.26%) |
Dec 11, 2003 | 15.09 | 15.62 | 14.98 | 15.47 | 10,107,716 | +0.30(+1.96%) |
Dec 10, 2003 | 15.15 | 15.60 | 14.89 | 15.17 | 9,706,230 | +0.20(+1.32%) |
Dec 09, 2003 | 16.17 | 16.19 | 14.58 | 14.97 | 14,482,360 | -1.08(-6.75%) |
Dec 08, 2003 | 16.31 | 16.35 | 15.64 | 16.06 | 8,452,165 | -0.51(-3.08%) |
Dec 05, 2003 | 16.67 | 16.97 | 16.19 | 16.57 | 4,595,201 | -0.11(-0.64%) |
Dec 04, 2003 | 16.77 | 17.12 | 16.25 | 16.67 | 8,088,457 | -0.27(-1.62%) |
Dec 03, 2003 | 17.26 | 17.72 | 16.80 | 16.95 | 8,637,443 | -0.47(-2.67%) |
Dec 02, 2003 | 17.83 | 17.89 | 17.21 | 17.41 | 5,018,230 | -0.16(-0.91%) |
Dec 01, 2003 | 17.73 | 17.88 | 17.34 | 17.57 | 5,767,143 | -0.06(-0.35%) |
Nov 28, 2003 | 17.54 | 17.69 | 17.37 | 17.63 | 2,159,510 | +0.08(+0.43%) |
Nov 26, 2003 | 17.80 | 17.86 | 17.00 | 17.56 | 4,641,949 | +0.23(+1.32%) |
Nov 25, 2003 | 17.66 | 17.93 | 17.19 | 17.33 | 8,013,322 | -0.49(-2.74%) |
Nov 24, 2003 | 16.85 | 17.92 | 16.81 | 17.82 | 9,601,388 | +1.26(+7.60%) |
Nov 21, 2003 | 16.48 | 16.75 | 16.41 | 16.56 | 4,495,549 | +0.08(+0.51%) |
Nov 20, 2003 | 16.23 | 17.07 | 16.13 | 16.48 | 11,002,941 | +0.25(+1.55%) |
Nov 19, 2003 | 16.70 | 16.82 | 16.02 | 16.22 | 22,625,646 | -1.65(-9.22%) |
Nov 18, 2003 | 18.69 | 19.05 | 17.58 | 17.87 | 14,182,711 | -0.68(-3.66%) |
Nov 17, 2003 | 18.80 | 18.95 | 17.96 | 18.55 | 9,805,296 | -0.58(-3.03%) |
Nov 14, 2003 | 19.82 | 20.36 | 19.02 | 19.13 | 10,764,663 | -0.68(-3.43%) |
Nov 13, 2003 | 19.16 | 19.98 | 18.96 | 19.81 | 9,631,156 | +0.66(+3.42%) |
Nov 12, 2003 | 18.46 | 19.22 | 18.37 | 19.15 | 8,015,606 | +0.85(+4.63%) |
Nov 11, 2003 | 18.40 | 18.57 | 18.24 | 18.31 | 5,114,409 | -0.16(-0.87%) |
Nov 10, 2003 | 18.97 | 19.03 | 18.42 | 18.47 | 7,719,726 | -0.36(-1.90%) |
Nov 07, 2003 | 19.66 | 19.68 | 18.80 | 18.82 | 5,068,854 | -0.30(-1.56%) |
Nov 06, 2003 | 19.49 | 19.68 | 18.92 | 19.12 | 5,710,480 | -0.09(-0.48%) |
Nov 05, 2003 | 19.16 | 19.40 | 18.79 | 19.21 | 5,952,208 | +0.18(+0.92%) |
Nov 04, 2003 | 19.15 | 19.50 | 18.92 | 19.04 | 7,860,656 | -0.59(-3.03%) |
Nov 03, 2003 | 19.28 | 19.66 | 19.00 | 19.63 | 6,822,234 | +0.80(+4.25%) |
Oct 31, 2003 | 19.49 | 19.62 | 18.76 | 18.83 | 7,778,981 | -0.67(-3.44%) |
Oct 30, 2003 | 19.74 | 20.01 | 19.53 | 19.50 | 4,625,290 | -0.24(-1.20%) |
Oct 29, 2003 | 19.83 | 19.95 | 19.59 | 19.74 | 6,430,122 | +0.02(+0.08%) |
Oct 28, 2003 | 18.99 | 19.81 | 18.88 | 19.72 | 5,275,943 | +0.92(+4.91%) |
Oct 27, 2003 | 18.78 | 19.09 | 18.63 | 18.80 | 4,041,539 | +0.18(+0.98%) |
Oct 24, 2003 | 18.54 | 18.74 | 18.25 | 18.62 | 6,916,123 | -0.10(-0.53%) |
Oct 23, 2003 | 18.70 | 19.09 | 18.50 | 18.72 | 6,662,568 | -0.20(-1.05%) |
Oct 22, 2003 | 19.23 | 19.28 | 18.77 | 18.92 | 10,381,461 | -0.63(-3.24%) |
Oct 21, 2003 | 19.62 | 19.81 | 19.21 | 19.55 | 5,669,189 | +0.08(+0.39%) |
Oct 20, 2003 | 19.25 | 19.65 | 18.98 | 19.47 | 7,907,768 | +0.40(+2.12%) |
Oct 17, 2003 | 19.64 | 19.75 | 19.03 | 19.07 | 8,462,682 | -0.50(-2.53%) |
Oct 16, 2003 | 19.34 | 19.63 | 19.16 | 19.56 | 5,115,724 | +0.23(+1.18%) |
Oct 15, 2003 | 20.21 | 20.24 | 19.28 | 19.34 | 8,735,169 | -0.60(-2.99%) |
Oct 14, 2003 | 19.21 | 20.02 | 19.18 | 19.93 | 12,521,508 | +0.61(+3.16%) |
Oct 13, 2003 | 19.34 | 19.45 | 18.88 | 19.32 | 4,930,795 | +0.14(+0.72%) |
Oct 10, 2003 | 18.37 | 19.42 | 18.31 | 19.18 | 14,667,026 | +0.85(+4.66%) |
Oct 09, 2003 | 18.79 | 19.07 | 18.01 | 18.33 | 9,833,687 | -0.20(-1.07%) |
Oct 08, 2003 | 18.76 | 18.90 | 18.23 | 18.53 | 10,173,180 | -0.18(-0.94%) |
Oct 07, 2003 | 17.66 | 18.81 | 17.58 | 18.70 | 11,284,181 | +0.85(+4.74%) |
Oct 06, 2003 | 17.28 | 17.98 | 17.21 | 17.86 | 6,488,862 | +0.41(+2.36%) |
Oct 03, 2003 | 16.70 | 17.62 | 16.66 | 17.44 | 9,562,496 | +1.28(+7.93%) |
Oct 02, 2003 | 16.08 | 16.38 | 15.88 | 16.16 | 5,760,919 | +0.14(+0.86%) |