Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.07 | 20.07 | 19.64 | 19.66 | 139,873 | -0.38(-1.90%) |
Dec 30, 2003 | 19.97 | 20.08 | 19.90 | 20.04 | 34,327 | +0.05(+0.23%) |
Dec 29, 2003 | 19.83 | 20.00 | 19.79 | 20.00 | 56,188 | +0.11(+0.53%) |
Dec 26, 2003 | 19.76 | 19.91 | 19.76 | 19.89 | 33,303 | +0.12(+0.59%) |
Dec 24, 2003 | 19.76 | 19.91 | 19.76 | 19.77 | 27,325 | +0.02(+0.09%) |
Dec 23, 2003 | 19.66 | 19.79 | 19.62 | 19.76 | 51,748 | +0.15(+0.75%) |
Dec 22, 2003 | 19.62 | 19.67 | 19.50 | 19.61 | 41,159 | -0.01(-0.03%) |
Dec 19, 2003 | 19.59 | 19.63 | 19.43 | 19.62 | 42,696 | +0.03(+0.15%) |
Dec 18, 2003 | 19.38 | 19.59 | 19.38 | 19.59 | 41,842 | +0.09(+0.45%) |
Dec 17, 2003 | 19.66 | 19.66 | 19.47 | 19.50 | 56,188 | -0.16(-0.80%) |
Dec 16, 2003 | 19.47 | 19.66 | 19.44 | 19.66 | 35,864 | +0.20(+1.02%) |
Dec 15, 2003 | 19.62 | 19.85 | 19.53 | 19.46 | 82,147 | -0.16(-0.81%) |
Dec 12, 2003 | 19.53 | 19.62 | 19.46 | 19.62 | 54,139 | +0.12(+0.60%) |
Dec 11, 2003 | 19.38 | 19.50 | 19.37 | 19.50 | 165,149 | +0.12(+0.63%) |
Dec 10, 2003 | 19.36 | 19.38 | 19.33 | 19.38 | 46,624 | -0.02(-0.12%) |
Dec 09, 2003 | 19.40 | 19.41 | 19.29 | 19.40 | 111,352 | +0.02(+0.09%) |
Dec 08, 2003 | 19.36 | 19.42 | 19.23 | 19.38 | 139,702 | +0.08(+0.39%) |
Dec 05, 2003 | 19.30 | 19.30 | 19.25 | 19.30 | 89,662 | +0.08(+0.40%) |
Dec 04, 2003 | 19.15 | 19.23 | 18.88 | 19.23 | 97,518 | +0.14(+0.74%) |
Dec 03, 2003 | 19.45 | 19.45 | 19.09 | 19.09 | 170,956 | -0.32(-1.66%) |
Dec 02, 2003 | 19.67 | 19.67 | 19.36 | 19.41 | 91,028 | -0.18(-0.90%) |
Dec 01, 2003 | 19.25 | 19.59 | 19.25 | 19.59 | 85,563 | +0.35(+1.80%) |
Nov 28, 2003 | 19.25 | 19.29 | 19.24 | 19.24 | 25,617 | -0.01(-0.06%) |
Nov 26, 2003 | 19.29 | 19.29 | 19.21 | 19.25 | 87,442 | -0.05(-0.24%) |
Nov 25, 2003 | 19.08 | 19.38 | 19.06 | 19.30 | 118,695 | +0.23(+1.23%) |
Nov 24, 2003 | 18.94 | 19.06 | 18.84 | 19.06 | 66,606 | +0.13(+0.68%) |
Nov 21, 2003 | 18.86 | 18.98 | 18.84 | 18.94 | 91,370 | +0.16(+0.87%) |
Nov 20, 2003 | 18.94 | 19.00 | 18.62 | 18.77 | 51,748 | -0.12(-0.62%) |
Nov 19, 2003 | 19.09 | 19.11 | 18.85 | 18.89 | 103,666 | +0.04(+0.19%) |
Nov 18, 2003 | 18.95 | 19.09 | 18.80 | 18.85 | 83,001 | -0.13(-0.68%) |
Nov 17, 2003 | 18.88 | 18.98 | 18.84 | 18.98 | 71,729 | +0.06(+0.31%) |
Nov 14, 2003 | 19.21 | 19.21 | 18.92 | 18.92 | 59,433 | -0.25(-1.31%) |
Nov 13, 2003 | 19.03 | 19.18 | 18.92 | 19.18 | 53,114 | +0.15(+0.77%) |
Nov 12, 2003 | 18.78 | 19.03 | 18.73 | 19.03 | 151,999 | +0.35(+1.85%) |
Nov 11, 2003 | 18.80 | 18.80 | 18.68 | 18.68 | 52,772 | -0.11(-0.59%) |
Nov 10, 2003 | 18.91 | 18.98 | 18.81 | 18.80 | 53,455 | -0.12(-0.62%) |
Nov 07, 2003 | 18.92 | 19.01 | 18.88 | 18.91 | 60,799 | +0.13(+0.69%) |
Nov 06, 2003 | 18.72 | 18.72 | 18.65 | 18.78 | 43,379 | +0.06(+0.31%) |
Nov 05, 2003 | 18.71 | 18.82 | 18.44 | 18.73 | 119,720 | -0.09(-0.50%) |
Nov 04, 2003 | 18.71 | 18.73 | 18.68 | 18.82 | 69,509 | +0.17(+0.91%) |
Nov 03, 2003 | 18.44 | 18.70 | 18.44 | 18.65 | 135,796 | +0.34(+1.85%) |
Oct 31, 2003 | 18.26 | 18.34 | 18.26 | 18.31 | 98,201 | +0.08(+0.45%) |
Oct 30, 2003 | 18.24 | 18.27 | 18.15 | 18.23 | 49,869 | +0.04(+0.19%) |
Oct 29, 2003 | 17.92 | 18.22 | 17.92 | 18.19 | 55,505 | +0.28(+1.54%) |
Oct 28, 2003 | 17.98 | 17.99 | 17.60 | 17.92 | 107,936 | -0.06(-0.33%) |
Oct 27, 2003 | 17.85 | 18.00 | 17.80 | 17.98 | 44,233 | +0.13(+0.72%) |
Oct 24, 2003 | 17.82 | 17.92 | 17.61 | 17.85 | 61,312 | +0.00(+0.00%) |
Oct 23, 2003 | 18.03 | 18.06 | 17.77 | 17.85 | 103,325 | -0.27(-1.49%) |
Oct 22, 2003 | 18.40 | 18.40 | 18.12 | 18.12 | 215,360 | -0.67(-3.55%) |
Oct 21, 2003 | 18.81 | 18.81 | 18.68 | 18.78 | 154,390 | -0.01(-0.03%) |
Oct 20, 2003 | 19.21 | 19.21 | 18.72 | 18.79 | 138,336 | -0.53(-2.76%) |
Oct 17, 2003 | 19.21 | 19.32 | 18.81 | 19.32 | 168,906 | +0.11(+0.58%) |
Oct 16, 2003 | 19.17 | 19.32 | 19.18 | 19.21 | 91,541 | +0.04(+0.21%) |
Oct 15, 2003 | 19.28 | 19.28 | 19.02 | 19.17 | 63,532 | -0.09(-0.49%) |
Oct 14, 2003 | 19.18 | 19.29 | 19.18 | 19.26 | 78,902 | +0.09(+0.46%) |
Oct 13, 2003 | 19.04 | 19.18 | 18.97 | 19.18 | 77,878 | +0.13(+0.71%) |
Oct 10, 2003 | 18.71 | 19.04 | 18.71 | 19.04 | 122,111 | +0.35(+1.85%) |
Oct 09, 2003 | 18.62 | 18.73 | 18.50 | 18.70 | 102,471 | +0.11(+0.57%) |
Oct 08, 2003 | 18.67 | 18.64 | 18.46 | 18.59 | 62,678 | -0.08(-0.41%) |
Oct 07, 2003 | 18.69 | 18.68 | 18.55 | 18.67 | 132,871 | -0.02(-0.13%) |
Oct 06, 2003 | 18.15 | 18.69 | 18.15 | 18.69 | 424,060 | +0.45(+2.47%) |
Oct 03, 2003 | 17.89 | 18.49 | 17.89 | 18.24 | 160,538 | +0.32(+1.80%) |
Oct 02, 2003 | 17.92 | 18.00 | 17.86 | 17.92 | 54,651 | -0.05(-0.29%) |