Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.77 | 20.82 | 20.12 | 20.12 | 48,785 | -0.56(-2.73%) |
Dec 30, 2003 | 21.07 | 21.07 | 20.77 | 20.68 | 28,765 | -0.38(-1.82%) |
Dec 29, 2003 | 20.88 | 21.07 | 20.77 | 21.07 | 51,432 | +0.17(+0.83%) |
Dec 26, 2003 | 20.69 | 20.89 | 20.69 | 20.89 | 6,213 | +0.20(+0.97%) |
Dec 24, 2003 | 20.95 | 21.05 | 20.69 | 20.69 | 26,003 | -0.17(-0.79%) |
Dec 23, 2003 | 20.08 | 20.86 | 20.08 | 20.86 | 18,985 | +0.67(+3.31%) |
Dec 22, 2003 | 20.23 | 20.23 | 20.09 | 20.19 | 17,604 | -0.10(-0.51%) |
Dec 19, 2003 | 20.51 | 20.55 | 20.22 | 20.29 | 71,798 | -0.25(-1.23%) |
Dec 18, 2003 | 20.44 | 20.75 | 20.18 | 20.55 | 33,828 | +0.03(+0.17%) |
Dec 17, 2003 | 20.42 | 20.51 | 20.14 | 20.51 | 25,658 | +0.08(+0.38%) |
Dec 16, 2003 | 20.64 | 20.64 | 20.09 | 20.43 | 26,233 | -0.34(-1.63%) |
Dec 15, 2003 | 20.86 | 20.95 | 20.65 | 20.77 | 144,631 | -0.09(-0.42%) |
Dec 12, 2003 | 19.84 | 20.93 | 19.84 | 20.86 | 99,873 | +1.02(+5.13%) |
Dec 11, 2003 | 19.21 | 20.33 | 19.21 | 19.84 | 52,352 | +0.72(+3.77%) |
Dec 10, 2003 | 19.20 | 19.20 | 18.77 | 19.12 | 22,436 | -0.10(-0.54%) |
Dec 09, 2003 | 19.14 | 19.35 | 19.12 | 19.22 | 31,411 | +0.11(+0.59%) |
Dec 08, 2003 | 19.10 | 19.10 | 18.90 | 19.11 | 23,702 | +0.17(+0.87%) |
Dec 05, 2003 | 19.11 | 19.11 | 18.88 | 18.95 | 20,711 | -0.17(-0.86%) |
Dec 04, 2003 | 18.97 | 19.11 | 18.76 | 19.11 | 34,173 | +0.11(+0.59%) |
Dec 03, 2003 | 19.21 | 19.65 | 19.00 | 19.00 | 33,712 | -0.28(-1.44%) |
Dec 02, 2003 | 19.28 | 19.51 | 19.22 | 19.28 | 28,190 | -0.21(-1.07%) |
Dec 01, 2003 | 19.72 | 19.77 | 19.41 | 19.49 | 45,794 | -0.24(-1.23%) |
Nov 28, 2003 | 19.63 | 19.79 | 19.56 | 19.73 | 13,807 | +0.10(+0.49%) |
Nov 26, 2003 | 19.64 | 19.64 | 19.47 | 19.63 | 10,700 | +0.16(+0.80%) |
Nov 25, 2003 | 19.12 | 19.69 | 19.02 | 19.48 | 31,871 | +0.26(+1.36%) |
Nov 24, 2003 | 19.21 | 19.38 | 18.82 | 19.22 | 45,679 | +0.01(+0.05%) |
Nov 21, 2003 | 18.99 | 19.44 | 18.99 | 19.21 | 23,127 | +0.24(+1.28%) |
Nov 20, 2003 | 18.75 | 18.90 | 18.75 | 18.96 | 41,537 | +0.17(+0.88%) |
Nov 19, 2003 | 18.12 | 18.77 | 18.12 | 18.80 | 28,190 | +0.63(+3.49%) |
Nov 18, 2003 | 18.69 | 18.72 | 18.16 | 18.16 | 18,870 | -0.54(-2.88%) |
Nov 17, 2003 | 18.35 | 18.70 | 18.23 | 18.70 | 36,934 | +0.12(+0.65%) |
Nov 14, 2003 | 18.82 | 18.95 | 18.56 | 18.58 | 21,976 | -0.21(-1.11%) |
Nov 13, 2003 | 18.43 | 18.89 | 18.40 | 18.79 | 27,614 | +0.36(+1.98%) |
Nov 12, 2003 | 18.43 | 18.56 | 18.05 | 18.43 | 33,943 | +0.04(+0.24%) |
Nov 11, 2003 | 18.45 | 18.47 | 18.30 | 18.38 | 20,250 | -0.27(-1.44%) |
Nov 10, 2003 | 18.59 | 18.69 | 18.52 | 18.65 | 28,190 | +0.14(+0.75%) |
Nov 07, 2003 | 18.90 | 18.93 | 18.48 | 18.51 | 24,047 | -0.27(-1.43%) |
Nov 06, 2003 | 18.49 | 18.78 | 18.56 | 18.78 | 21,401 | +0.29(+1.55%) |
Nov 05, 2003 | 18.86 | 18.49 | 18.13 | 18.49 | 29,685 | +0.07(+0.38%) |
Nov 04, 2003 | 18.86 | 18.86 | 18.32 | 18.43 | 34,978 | -0.17(-0.93%) |
Nov 03, 2003 | 18.23 | 18.60 | 18.23 | 18.60 | 34,633 | +0.52(+2.88%) |
Oct 31, 2003 | 17.67 | 18.08 | 17.67 | 18.08 | 35,668 | +0.37(+2.06%) |
Oct 30, 2003 | 17.47 | 17.81 | 17.47 | 17.71 | 21,401 | +0.26(+1.49%) |
Oct 29, 2003 | 17.21 | 17.46 | 17.12 | 17.45 | 70,762 | +0.24(+1.41%) |
Oct 28, 2003 | 17.32 | 17.43 | 16.70 | 17.21 | 43,032 | +0.13(+0.76%) |
Oct 27, 2003 | 16.60 | 17.08 | 16.51 | 17.08 | 99,873 | +0.57(+3.42%) |
Oct 24, 2003 | 17.16 | 17.21 | 16.48 | 16.51 | 111,149 | -0.62(-3.60%) |
Oct 23, 2003 | 17.96 | 17.99 | 17.01 | 17.13 | 61,097 | -0.90(-5.01%) |
Oct 22, 2003 | 18.69 | 18.69 | 18.03 | 18.03 | 78,471 | -1.00(-5.25%) |
Oct 21, 2003 | 18.90 | 19.16 | 18.90 | 19.03 | 13,577 | +0.22(+1.15%) |
Oct 20, 2003 | 19.53 | 19.53 | 18.69 | 18.82 | 32,102 | -0.67(-3.43%) |
Oct 17, 2003 | 19.43 | 19.49 | 19.02 | 19.49 | 29,685 | +0.03(+0.18%) |
Oct 16, 2003 | 19.29 | 19.52 | 19.29 | 19.45 | 24,392 | -0.03(-0.18%) |
Oct 15, 2003 | 19.69 | 19.69 | 19.47 | 19.49 | 53,733 | -0.21(-1.06%) |
Oct 14, 2003 | 19.12 | 19.86 | 19.12 | 19.69 | 41,767 | +0.63(+3.33%) |
Oct 13, 2003 | 18.69 | 19.36 | 18.76 | 19.06 | 49,591 | +0.37(+2.00%) |
Oct 10, 2003 | 18.34 | 18.70 | 18.34 | 18.69 | 26,924 | +0.16(+0.84%) |
Oct 09, 2003 | 18.77 | 18.88 | 18.47 | 18.53 | 70,187 | +0.06(+0.33%) |
Oct 08, 2003 | 18.59 | 18.68 | 18.59 | 18.47 | 20,250 | -0.15(-0.79%) |
Oct 07, 2003 | 18.26 | 18.62 | 18.08 | 18.62 | 30,261 | +0.19(+1.04%) |
Oct 06, 2003 | 18.12 | 18.43 | 18.07 | 18.43 | 14,497 | +0.39(+2.17%) |
Oct 03, 2003 | 17.79 | 18.16 | 17.79 | 18.03 | 24,277 | +0.39(+2.22%) |
Oct 02, 2003 | 17.47 | 17.79 | 17.47 | 17.64 | 21,401 | +0.12(+0.69%) |