Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.00 | 18.07 | 17.50 | 17.65 | 362,277 | -0.26(-1.46%) |
Dec 30, 2003 | 18.09 | 18.47 | 17.87 | 17.91 | 513,428 | -0.14(-0.79%) |
Dec 29, 2003 | 17.87 | 18.13 | 17.74 | 18.05 | 459,865 | +0.72(+4.13%) |
Dec 26, 2003 | 17.02 | 17.46 | 16.78 | 17.34 | 151,620 | +0.17(+0.98%) |
Dec 24, 2003 | 16.84 | 17.31 | 16.84 | 17.17 | 156,297 | +0.13(+0.74%) |
Dec 23, 2003 | 16.78 | 17.19 | 16.78 | 17.04 | 472,071 | +0.13(+0.80%) |
Dec 22, 2003 | 17.00 | 17.40 | 16.81 | 16.91 | 396,100 | +0.00(+0.00%) |
Dec 19, 2003 | 17.29 | 17.79 | 16.90 | 16.91 | 376,002 | -0.52(-3.00%) |
Dec 18, 2003 | 16.95 | 17.53 | 16.90 | 17.43 | 299,514 | +0.14(+0.83%) |
Dec 17, 2003 | 17.28 | 17.38 | 16.78 | 17.29 | 412,538 | +0.17(+0.99%) |
Dec 16, 2003 | 17.92 | 18.05 | 16.94 | 17.12 | 385,351 | -0.51(-2.92%) |
Dec 15, 2003 | 17.11 | 18.13 | 17.09 | 17.63 | 517,743 | +0.23(+1.31%) |
Dec 12, 2003 | 17.62 | 18.21 | 17.30 | 17.41 | 440,485 | -0.14(-0.82%) |
Dec 11, 2003 | 17.19 | 17.71 | 16.36 | 17.55 | 633,481 | +0.59(+3.48%) |
Dec 10, 2003 | 17.88 | 18.42 | 16.88 | 16.96 | 681,988 | -1.22(-6.69%) |
Dec 09, 2003 | 18.55 | 18.73 | 17.94 | 18.17 | 642,648 | -0.29(-1.55%) |
Dec 08, 2003 | 18.69 | 18.97 | 18.16 | 18.46 | 516,335 | -0.28(-1.49%) |
Dec 05, 2003 | 18.68 | 18.85 | 18.42 | 18.74 | 433,008 | +0.06(+0.32%) |
Dec 04, 2003 | 19.12 | 19.27 | 18.37 | 18.68 | 597,567 | -0.55(-2.85%) |
Dec 03, 2003 | 19.34 | 19.72 | 18.82 | 19.23 | 493,248 | -0.33(-1.68%) |
Dec 02, 2003 | 19.56 | 19.77 | 19.14 | 19.56 | 1,029,046 | +0.02(+0.09%) |
Dec 01, 2003 | 18.43 | 19.61 | 18.05 | 19.54 | 1,324,602 | +1.52(+8.42%) |
Nov 28, 2003 | 17.84 | 18.30 | 17.84 | 18.02 | 262,076 | +0.28(+1.57%) |
Nov 26, 2003 | 17.29 | 18.06 | 17.29 | 17.74 | 484,955 | +0.23(+1.30%) |
Nov 25, 2003 | 17.19 | 17.82 | 17.19 | 17.51 | 385,126 | +0.02(+0.10%) |
Nov 24, 2003 | 17.25 | 17.97 | 16.99 | 17.50 | 606,116 | -0.12(-0.67%) |
Nov 21, 2003 | 17.62 | 17.88 | 17.54 | 17.62 | 430,634 | -0.01(-0.05%) |
Nov 20, 2003 | 18.10 | 18.30 | 17.46 | 17.62 | 696,504 | -0.30(-1.69%) |
Nov 19, 2003 | 17.26 | 18.00 | 17.08 | 17.93 | 689,354 | +0.44(+2.51%) |
Nov 18, 2003 | 16.49 | 17.58 | 16.44 | 17.49 | 887,580 | +1.09(+6.63%) |
Nov 17, 2003 | 16.68 | 16.92 | 16.15 | 16.40 | 438,141 | -0.28(-1.67%) |
Nov 14, 2003 | 16.52 | 16.99 | 16.35 | 16.68 | 351,420 | +0.13(+0.82%) |
Nov 13, 2003 | 16.76 | 17.20 | 16.42 | 16.55 | 653,331 | -0.30(-1.75%) |
Nov 12, 2003 | 15.96 | 16.85 | 15.90 | 16.84 | 709,318 | +1.03(+6.51%) |
Nov 11, 2003 | 16.35 | 16.44 | 15.76 | 15.81 | 348,412 | -0.27(-1.68%) |
Nov 10, 2003 | 16.17 | 16.73 | 16.02 | 16.08 | 403,232 | -0.05(-0.31%) |
Nov 07, 2003 | 15.40 | 16.50 | 15.35 | 16.13 | 465,707 | +0.39(+2.46%) |
Nov 06, 2003 | 16.15 | 16.43 | 15.39 | 15.74 | 533,706 | -0.46(-2.86%) |
Nov 05, 2003 | 16.62 | 16.82 | 16.06 | 16.21 | 623,171 | -0.55(-3.27%) |
Nov 04, 2003 | 17.06 | 17.13 | 16.70 | 16.76 | 357,132 | +0.00(+0.00%) |
Nov 03, 2003 | 17.26 | 17.62 | 16.54 | 16.76 | 471,393 | -0.67(-3.82%) |
Oct 31, 2003 | 17.35 | 17.70 | 17.03 | 17.42 | 566,108 | +0.11(+0.63%) |
Oct 30, 2003 | 17.71 | 18.13 | 17.14 | 17.31 | 633,520 | -0.40(-2.24%) |
Oct 29, 2003 | 17.62 | 17.89 | 17.41 | 17.71 | 383,021 | +0.35(+1.99%) |
Oct 28, 2003 | 17.37 | 17.45 | 17.08 | 17.36 | 228,627 | -0.07(-0.39%) |
Oct 27, 2003 | 16.98 | 17.57 | 16.92 | 17.43 | 314,487 | +0.13(+0.78%) |
Oct 24, 2003 | 17.42 | 17.71 | 17.11 | 17.30 | 439,476 | -0.03(-0.19%) |
Oct 23, 2003 | 17.58 | 17.58 | 16.92 | 17.33 | 358,245 | -0.01(-0.05%) |
Oct 22, 2003 | 17.40 | 17.96 | 17.30 | 17.34 | 781,356 | +0.14(+0.83%) |
Oct 21, 2003 | 16.45 | 17.20 | 16.32 | 17.19 | 645,474 | +1.00(+6.20%) |
Oct 20, 2003 | 16.76 | 16.98 | 16.11 | 16.19 | 521,718 | -0.35(-2.14%) |
Oct 17, 2003 | 16.76 | 17.11 | 16.47 | 16.55 | 632,349 | -0.38(-2.24%) |
Oct 16, 2003 | 16.31 | 16.94 | 16.23 | 16.92 | 666,924 | +0.62(+3.77%) |
Oct 15, 2003 | 16.57 | 16.74 | 16.25 | 16.31 | 393,201 | -0.45(-2.67%) |
Oct 14, 2003 | 15.85 | 16.82 | 15.64 | 16.76 | 1,068,574 | +0.87(+5.47%) |
Oct 13, 2003 | 15.49 | 15.92 | 15.31 | 15.89 | 319,433 | +0.44(+2.84%) |
Oct 10, 2003 | 15.50 | 15.99 | 15.45 | 15.45 | 266,710 | -0.21(-1.35%) |
Oct 09, 2003 | 15.42 | 15.69 | 15.14 | 15.66 | 560,690 | +0.05(+0.32%) |
Oct 08, 2003 | 15.62 | 15.99 | 15.58 | 15.61 | 307,718 | -0.08(-0.48%) |
Oct 07, 2003 | 15.64 | 15.92 | 15.46 | 15.69 | 455,992 | +0.25(+1.64%) |
Oct 06, 2003 | 15.30 | 15.55 | 15.01 | 15.43 | 462,515 | +0.06(+0.38%) |
Oct 03, 2003 | 15.73 | 16.00 | 14.80 | 15.37 | 999,498 | -0.48(-3.03%) |
Oct 02, 2003 | 15.77 | 16.09 | 15.63 | 15.85 | 560,565 | -0.08(-0.53%) |