Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.13 | 18.14 | 17.82 | 17.82 | 39,025 | -0.31(-1.68%) |
Dec 30, 2003 | 18.30 | 18.30 | 18.08 | 18.13 | 45,844 | -0.20(-1.08%) |
Dec 29, 2003 | 18.42 | 18.43 | 18.14 | 18.33 | 36,541 | +0.02(+0.13%) |
Dec 26, 2003 | 18.21 | 18.39 | 18.14 | 18.30 | 14,409 | +0.07(+0.38%) |
Dec 24, 2003 | 18.48 | 18.58 | 18.23 | 18.23 | 4,295 | -0.33(-1.77%) |
Dec 23, 2003 | 18.32 | 18.58 | 18.18 | 18.56 | 13,775 | +0.09(+0.50%) |
Dec 22, 2003 | 18.25 | 18.47 | 18.07 | 18.47 | 7,552 | +0.14(+0.75%) |
Dec 19, 2003 | 18.67 | 18.67 | 18.11 | 18.33 | 13,821 | -0.15(-0.83%) |
Dec 18, 2003 | 18.17 | 18.67 | 18.16 | 18.49 | 16,982 | +0.24(+1.34%) |
Dec 17, 2003 | 17.95 | 18.45 | 17.45 | 18.24 | 40,060 | +0.26(+1.44%) |
Dec 16, 2003 | 17.65 | 18.04 | 17.18 | 17.98 | 50,195 | +0.24(+1.33%) |
Dec 15, 2003 | 19.08 | 19.08 | 17.72 | 17.75 | 91,477 | -1.31(-6.85%) |
Dec 12, 2003 | 19.08 | 19.22 | 18.82 | 19.05 | 61,851 | -0.04(-0.20%) |
Dec 11, 2003 | 19.09 | 19.15 | 19.01 | 19.09 | 10,174 | +0.00(+0.00%) |
Dec 10, 2003 | 19.08 | 19.16 | 18.86 | 19.09 | 17,357 | +0.24(+1.26%) |
Dec 09, 2003 | 19.47 | 19.47 | 18.85 | 18.85 | 30,797 | -0.59(-3.02%) |
Dec 08, 2003 | 19.58 | 19.71 | 19.09 | 19.44 | 28,628 | +0.05(+0.28%) |
Dec 05, 2003 | 19.70 | 19.69 | 19.24 | 19.39 | 22,561 | -0.31(-1.59%) |
Dec 04, 2003 | 19.24 | 19.70 | 19.03 | 19.70 | 206,303 | +0.46(+2.38%) |
Dec 03, 2003 | 19.07 | 19.62 | 19.07 | 19.24 | 42,265 | -0.31(-1.60%) |
Dec 02, 2003 | 19.66 | 19.82 | 19.27 | 19.56 | 41,326 | +0.20(+1.03%) |
Dec 01, 2003 | 19.77 | 19.78 | 19.31 | 19.36 | 29,680 | -0.42(-2.12%) |
Nov 28, 2003 | 19.52 | 19.85 | 19.23 | 19.78 | 18,560 | +0.27(+1.37%) |
Nov 26, 2003 | 19.20 | 19.82 | 19.17 | 19.51 | 63,005 | +0.40(+2.12%) |
Nov 25, 2003 | 19.07 | 19.27 | 19.07 | 19.11 | 54,419 | +0.02(+0.12%) |
Nov 24, 2003 | 18.77 | 19.09 | 18.66 | 19.08 | 50,802 | +0.30(+1.59%) |
Nov 21, 2003 | 18.44 | 18.78 | 18.41 | 18.78 | 36,369 | +0.34(+1.86%) |
Nov 20, 2003 | 18.69 | 18.78 | 18.36 | 18.44 | 23,438 | -0.28(-1.51%) |
Nov 19, 2003 | 18.40 | 18.75 | 18.23 | 18.72 | 41,276 | +0.13(+0.70%) |
Nov 18, 2003 | 19.18 | 19.18 | 18.33 | 18.59 | 57,920 | -0.59(-3.07%) |
Nov 17, 2003 | 19.17 | 19.32 | 19.09 | 19.18 | 23,245 | -0.11(-0.59%) |
Nov 14, 2003 | 19.59 | 19.59 | 19.17 | 19.30 | 25,941 | -0.18(-0.94%) |
Nov 13, 2003 | 19.66 | 19.66 | 19.43 | 19.48 | 10,412 | -0.25(-1.28%) |
Nov 12, 2003 | 19.37 | 19.73 | 19.33 | 19.73 | 23,118 | +0.39(+2.01%) |
Nov 11, 2003 | 19.72 | 19.79 | 19.15 | 19.34 | 17,928 | -0.31(-1.59%) |
Nov 10, 2003 | 19.83 | 19.98 | 19.57 | 19.66 | 23,116 | -0.27(-1.38%) |
Nov 07, 2003 | 19.88 | 19.98 | 19.66 | 19.93 | 69,515 | +0.05(+0.23%) |
Nov 06, 2003 | 20.04 | 20.04 | 19.76 | 19.88 | 37,458 | -0.05(-0.27%) |
Nov 05, 2003 | 20.03 | 20.05 | 19.73 | 19.94 | 101,267 | -0.11(-0.57%) |
Nov 04, 2003 | 20.04 | 20.14 | 19.94 | 20.05 | 21,579 | +0.01(+0.04%) |
Nov 03, 2003 | 20.39 | 20.54 | 19.91 | 20.04 | 71,498 | -0.43(-2.09%) |
Oct 31, 2003 | 20.49 | 20.50 | 20.38 | 20.47 | 35,421 | +0.51(+2.56%) |
Oct 30, 2003 | 20.16 | 20.04 | 19.89 | 19.96 | 44,256 | -0.20(-0.98%) |
Oct 29, 2003 | 20.27 | 20.42 | 20.08 | 20.16 | 59,098 | -0.09(-0.46%) |
Oct 28, 2003 | 19.67 | 20.25 | 19.67 | 20.25 | 27,239 | +0.39(+1.96%) |
Oct 27, 2003 | 19.01 | 19.86 | 19.01 | 19.86 | 125,458 | +0.79(+4.17%) |
Oct 24, 2003 | 19.43 | 19.43 | 19.07 | 19.07 | 39,025 | -0.41(-2.12%) |
Oct 23, 2003 | 19.69 | 19.70 | 19.34 | 19.48 | 10,738 | +0.01(+0.04%) |
Oct 22, 2003 | 19.77 | 19.77 | 19.46 | 19.47 | 20,167 | -0.50(-2.52%) |
Oct 21, 2003 | 19.74 | 20.04 | 19.74 | 19.98 | 24,396 | +0.10(+0.50%) |
Oct 20, 2003 | 20.01 | 20.24 | 19.35 | 19.88 | 48,192 | -0.13(-0.65%) |
Oct 17, 2003 | 19.56 | 20.03 | 19.54 | 20.01 | 57,645 | +0.24(+1.24%) |
Oct 16, 2003 | 19.84 | 19.82 | 19.73 | 19.76 | 8,512 | -0.08(-0.39%) |
Oct 15, 2003 | 19.67 | 19.85 | 19.29 | 19.84 | 31,068 | -0.01(-0.04%) |
Oct 14, 2003 | 19.43 | 19.85 | 19.43 | 19.85 | 27,726 | +0.22(+1.13%) |
Oct 13, 2003 | 19.22 | 19.75 | 19.08 | 19.62 | 35,908 | +0.41(+2.15%) |
Oct 10, 2003 | 19.28 | 19.40 | 18.99 | 19.21 | 26,172 | -0.10(-0.51%) |
Oct 09, 2003 | 19.40 | 19.60 | 18.91 | 19.31 | 28,376 | +0.03(+0.16%) |
Oct 08, 2003 | 19.75 | 19.75 | 19.27 | 19.28 | 25,424 | -0.43(-2.17%) |
Oct 07, 2003 | 19.57 | 19.78 | 19.34 | 19.71 | 22,951 | +0.05(+0.27%) |
Oct 06, 2003 | 19.44 | 19.66 | 19.11 | 19.66 | 30,549 | +0.26(+1.34%) |
Oct 03, 2003 | 19.34 | 19.43 | 19.16 | 19.40 | 16,435 | +0.05(+0.28%) |
Oct 02, 2003 | 19.36 | 19.36 | 19.05 | 19.34 | 20,034 | -0.03(-0.16%) |