Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.35 | 17.41 | 17.28 | 17.31 | 2,936,963 | -0.04(-0.25%) |
Dec 30, 2003 | 17.34 | 17.35 | 17.25 | 17.35 | 6,570,216 | +0.05(+0.28%) |
Dec 29, 2003 | 17.07 | 17.25 | 17.07 | 17.30 | 2,897,630 | +0.22(+1.30%) |
Dec 26, 2003 | 17.12 | 17.12 | 17.08 | 17.08 | 151,967 | -0.01(-0.04%) |
Dec 24, 2003 | 17.14 | 17.14 | 17.04 | 17.09 | 1,290,833 | +0.00(+0.00%) |
Dec 23, 2003 | 17.08 | 17.14 | 17.04 | 17.09 | 2,436,200 | +0.02(+0.14%) |
Dec 22, 2003 | 16.86 | 17.07 | 16.86 | 17.06 | 2,274,968 | +0.09(+0.54%) |
Dec 19, 2003 | 16.98 | 16.99 | 16.91 | 16.97 | 2,408,895 | -0.05(-0.29%) |
Dec 18, 2003 | 16.89 | 17.04 | 16.83 | 17.02 | 4,918,885 | +0.15(+0.87%) |
Dec 17, 2003 | 16.86 | 16.90 | 16.78 | 16.87 | 2,169,809 | -0.06(-0.36%) |
Dec 16, 2003 | 16.74 | 16.90 | 16.74 | 16.93 | 4,198,216 | +0.15(+0.88%) |
Dec 15, 2003 | 17.17 | 17.17 | 16.79 | 16.78 | 4,013,254 | -0.04(-0.26%) |
Dec 12, 2003 | 16.80 | 16.86 | 16.77 | 16.83 | 6,336,657 | +0.05(+0.29%) |
Dec 11, 2003 | 16.67 | 16.83 | 16.62 | 16.78 | 4,185,863 | +0.19(+1.15%) |
Dec 10, 2003 | 16.77 | 16.77 | 16.56 | 16.59 | 1,448,815 | -0.09(-0.55%) |
Dec 09, 2003 | 16.85 | 16.85 | 16.65 | 16.68 | 5,757,228 | -0.15(-0.88%) |
Dec 08, 2003 | 16.64 | 16.85 | 16.64 | 16.83 | 1,482,134 | +0.15(+0.92%) |
Dec 05, 2003 | 16.78 | 16.78 | 16.65 | 16.67 | 1,442,314 | -0.14(-0.80%) |
Dec 04, 2003 | 16.79 | 16.85 | 16.77 | 16.81 | 1,131,876 | +0.04(+0.26%) |
Dec 03, 2003 | 16.91 | 16.91 | 16.76 | 16.77 | 2,477,484 | -0.03(-0.18%) |
Dec 02, 2003 | 16.80 | 16.88 | 16.76 | 16.80 | 2,818,802 | -0.05(-0.29%) |
Dec 01, 2003 | 16.75 | 16.85 | 16.72 | 16.85 | 1,928,774 | +0.19(+1.15%) |
Nov 28, 2003 | 16.71 | 16.74 | 16.64 | 16.66 | 1,432,237 | -0.02(-0.15%) |
Nov 26, 2003 | 16.70 | 16.70 | 16.53 | 16.68 | 1,536,420 | +0.10(+0.59%) |
Nov 25, 2003 | 16.55 | 16.61 | 16.46 | 16.58 | 5,192,428 | +0.09(+0.56%) |
Nov 24, 2003 | 16.49 | 16.52 | 16.43 | 16.49 | 2,181,837 | +0.15(+0.94%) |
Nov 21, 2003 | 16.34 | 16.36 | 16.27 | 16.34 | 2,297,560 | +0.09(+0.57%) |
Nov 20, 2003 | 16.27 | 16.42 | 16.22 | 16.24 | 3,091,857 | -0.14(-0.86%) |
Nov 19, 2003 | 16.23 | 16.38 | 16.23 | 16.38 | 1,230,696 | +0.12(+0.76%) |
Nov 18, 2003 | 16.51 | 16.51 | 16.26 | 16.26 | 4,878,740 | -0.19(-1.16%) |
Nov 17, 2003 | 16.39 | 16.47 | 16.32 | 16.45 | 7,239,038 | -0.04(-0.26%) |
Nov 14, 2003 | 16.72 | 16.74 | 16.46 | 16.50 | 2,787,108 | -0.22(-1.29%) |
Nov 13, 2003 | 16.72 | 16.77 | 16.66 | 16.71 | 1,735,522 | -0.06(-0.33%) |
Nov 12, 2003 | 16.69 | 16.75 | 16.66 | 16.77 | 1,799,560 | +0.13(+0.78%) |
Nov 11, 2003 | 16.67 | 16.70 | 16.64 | 16.64 | 1,418,096 | -0.06(-0.33%) |
Nov 10, 2003 | 16.72 | 16.72 | 16.62 | 16.69 | 4,939,689 | +0.02(+0.11%) |
Nov 07, 2003 | 16.85 | 16.91 | 16.67 | 16.67 | 4,155,470 | -0.18(-1.06%) |
Nov 06, 2003 | 16.80 | 16.85 | 16.64 | 16.85 | 3,569,702 | +0.08(+0.48%) |
Nov 05, 2003 | 16.86 | 16.78 | 16.64 | 16.77 | 3,613,424 | -0.04(-0.22%) |
Nov 04, 2003 | 16.86 | 16.89 | 16.78 | 16.81 | 1,989,353 | -0.13(-0.76%) |
Nov 03, 2003 | 16.74 | 16.92 | 16.74 | 16.94 | 3,274,914 | +0.22(+1.29%) |
Oct 31, 2003 | 16.77 | 16.77 | 16.69 | 16.72 | 1,882,289 | +0.07(+0.44%) |
Oct 30, 2003 | 16.83 | 16.83 | 16.61 | 16.65 | 3,014,004 | +0.00(+0.00%) |
Oct 29, 2003 | 16.52 | 16.70 | 16.52 | 16.65 | 2,942,327 | +0.02(+0.15%) |
Oct 28, 2003 | 16.58 | 16.62 | 16.43 | 16.62 | 2,843,344 | +0.21(+1.27%) |
Oct 27, 2003 | 16.43 | 16.64 | 16.34 | 16.42 | 10,041,587 | +0.00(+0.00%) |
Oct 24, 2003 | 16.34 | 16.43 | 16.25 | 16.42 | 1,401,680 | -0.02(-0.11%) |
Oct 23, 2003 | 16.21 | 16.53 | 16.21 | 16.43 | 3,835,281 | +0.11(+0.68%) |
Oct 22, 2003 | 16.34 | 16.45 | 16.24 | 16.32 | 13,779,836 | -0.23(-1.41%) |
Oct 21, 2003 | 16.64 | 16.64 | 16.48 | 16.56 | 4,504,102 | -0.01(-0.04%) |
Oct 20, 2003 | 16.55 | 16.61 | 16.45 | 16.56 | 2,184,112 | +0.01(+0.04%) |
Oct 17, 2003 | 16.68 | 16.70 | 16.46 | 16.56 | 5,029,570 | -0.15(-0.92%) |
Oct 16, 2003 | 16.69 | 16.73 | 16.63 | 16.71 | 9,995,103 | +0.02(+0.15%) |
Oct 15, 2003 | 16.87 | 16.88 | 16.69 | 16.69 | 2,900,718 | -0.04(-0.26%) |
Oct 14, 2003 | 16.64 | 16.74 | 16.57 | 16.73 | 4,443,803 | +0.10(+0.59%) |
Oct 13, 2003 | 16.52 | 16.64 | 16.47 | 16.63 | 2,530,794 | +0.26(+1.58%) |
Oct 10, 2003 | 16.37 | 16.44 | 16.37 | 16.37 | 3,639,104 | +0.00(+0.00%) |
Oct 09, 2003 | 16.33 | 16.52 | 16.40 | 16.37 | 3,626,751 | +0.04(+0.26%) |
Oct 08, 2003 | 16.35 | 16.37 | 16.28 | 16.33 | 1,458,404 | -0.02(-0.15%) |
Oct 07, 2003 | 16.15 | 16.35 | 16.13 | 16.35 | 1,104,896 | +0.10(+0.61%) |
Oct 06, 2003 | 16.20 | 16.30 | 16.14 | 16.26 | 2,232,547 | +0.07(+0.46%) |
Oct 03, 2003 | 16.24 | 16.37 | 16.15 | 16.18 | 2,450,503 | +0.12(+0.77%) |
Oct 02, 2003 | 16.04 | 16.08 | 16.00 | 16.06 | 2,949,316 | +0.03(+0.19%) |