Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.10 | 18.13 | 17.65 | 17.69 | 1,149,100 | -0.34(-1.89%) |
Dec 30, 2003 | 18.15 | 18.20 | 17.87 | 18.03 | 963,374 | -0.02(-0.11%) |
Dec 29, 2003 | 17.64 | 18.15 | 17.50 | 18.05 | 1,283,288 | +0.55(+3.14%) |
Dec 26, 2003 | 17.72 | 17.74 | 17.47 | 17.50 | 316,608 | -0.06(-0.34%) |
Dec 24, 2003 | 17.70 | 17.75 | 17.55 | 17.56 | 385,265 | -0.19(-1.07%) |
Dec 23, 2003 | 17.60 | 17.86 | 17.45 | 17.75 | 1,665,604 | +0.20(+1.14%) |
Dec 22, 2003 | 17.41 | 17.55 | 17.19 | 17.55 | 882,132 | +0.15(+0.86%) |
Dec 19, 2003 | 17.44 | 17.58 | 17.04 | 17.40 | 1,221,444 | +0.04(+0.23%) |
Dec 18, 2003 | 16.96 | 17.47 | 16.85 | 17.36 | 920,513 | +0.36(+2.12%) |
Dec 17, 2003 | 17.15 | 17.24 | 16.77 | 17.00 | 874,446 | -0.16(-0.93%) |
Dec 16, 2003 | 17.01 | 17.29 | 16.70 | 17.16 | 1,772,180 | +0.15(+0.88%) |
Dec 15, 2003 | 18.35 | 18.48 | 17.01 | 17.01 | 1,624,815 | -0.68(-3.84%) |
Dec 12, 2003 | 17.56 | 17.90 | 17.46 | 17.69 | 1,826,378 | +0.04(+0.23%) |
Dec 11, 2003 | 17.05 | 17.68 | 16.89 | 17.65 | 1,607,600 | +0.61(+3.58%) |
Dec 10, 2003 | 17.41 | 17.44 | 16.60 | 17.04 | 2,115,300 | -0.11(-0.64%) |
Dec 09, 2003 | 18.41 | 18.73 | 17.02 | 17.15 | 4,857,333 | +0.11(+0.65%) |
Dec 08, 2003 | 17.07 | 17.30 | 16.70 | 17.04 | 1,315,796 | -0.05(-0.29%) |
Dec 05, 2003 | 17.35 | 17.25 | 16.95 | 17.09 | 974,633 | -0.26(-1.50%) |
Dec 04, 2003 | 17.80 | 17.92 | 16.93 | 17.35 | 1,988,337 | -0.11(-0.63%) |
Dec 03, 2003 | 17.96 | 18.15 | 17.43 | 17.46 | 1,675,321 | -0.35(-1.97%) |
Dec 02, 2003 | 17.75 | 18.02 | 17.50 | 17.81 | 1,684,618 | -0.09(-0.50%) |
Dec 01, 2003 | 18.40 | 18.58 | 17.79 | 17.90 | 2,247,817 | -0.46(-2.51%) |
Nov 28, 2003 | 18.55 | 18.55 | 18.33 | 18.36 | 395,969 | +0.03(+0.16%) |
Nov 26, 2003 | 18.90 | 18.90 | 18.04 | 18.33 | 1,529,274 | -0.16(-0.87%) |
Nov 25, 2003 | 19.68 | 19.68 | 18.38 | 18.49 | 3,668,266 | +0.36(+1.99%) |
Nov 24, 2003 | 17.68 | 18.13 | 17.41 | 18.13 | 1,499,994 | +0.76(+4.38%) |
Nov 21, 2003 | 17.25 | 17.56 | 16.83 | 17.37 | 790,110 | +0.22(+1.28%) |
Nov 20, 2003 | 17.22 | 17.67 | 17.11 | 17.15 | 974,946 | -0.19(-1.10%) |
Nov 19, 2003 | 17.27 | 17.45 | 17.10 | 17.34 | 1,117,933 | +0.02(+0.12%) |
Nov 18, 2003 | 18.14 | 18.22 | 17.25 | 17.32 | 1,406,305 | -0.43(-2.42%) |
Nov 17, 2003 | 17.75 | 17.82 | 17.35 | 17.75 | 1,150,942 | -0.24(-1.33%) |
Nov 14, 2003 | 18.70 | 18.84 | 17.83 | 17.99 | 1,710,527 | -0.71(-3.80%) |
Nov 13, 2003 | 19.05 | 19.05 | 18.50 | 18.70 | 1,114,884 | -0.35(-1.84%) |
Nov 12, 2003 | 18.58 | 19.18 | 18.58 | 19.05 | 1,341,007 | +0.25(+1.33%) |
Nov 11, 2003 | 18.51 | 18.92 | 18.44 | 18.80 | 1,017,302 | +0.26(+1.40%) |
Nov 10, 2003 | 19.40 | 19.44 | 18.42 | 18.54 | 1,437,645 | -0.97(-4.97%) |
Nov 07, 2003 | 19.79 | 19.79 | 19.18 | 19.51 | 1,842,727 | -0.08(-0.41%) |
Nov 06, 2003 | 19.55 | 19.59 | 18.92 | 19.59 | 1,601,491 | +0.24(+1.24%) |
Nov 05, 2003 | 19.12 | 19.45 | 18.67 | 19.35 | 2,806,071 | +0.39(+2.06%) |
Nov 04, 2003 | 18.42 | 19.21 | 18.16 | 18.96 | 3,065,894 | +1.01(+5.63%) |
Nov 03, 2003 | 17.91 | 18.20 | 17.85 | 17.95 | 1,105,585 | +0.20(+1.13%) |
Oct 31, 2003 | 17.66 | 18.10 | 17.54 | 17.75 | 1,014,610 | +0.08(+0.45%) |
Oct 30, 2003 | 17.90 | 18.54 | 17.59 | 17.67 | 1,256,908 | -0.23(-1.28%) |
Oct 29, 2003 | 17.94 | 17.99 | 17.51 | 17.90 | 1,838,385 | +0.06(+0.34%) |
Oct 28, 2003 | 16.95 | 17.88 | 16.80 | 17.84 | 2,422,766 | +1.04(+6.19%) |
Oct 27, 2003 | 16.40 | 17.23 | 16.40 | 16.80 | 2,105,700 | +0.50(+3.07%) |
Oct 24, 2003 | 16.32 | 16.49 | 16.00 | 16.30 | 4,249,100 | -0.60(-3.55%) |
Oct 23, 2003 | 17.59 | 17.60 | 16.80 | 16.90 | 2,890,100 | -0.81(-4.57%) |
Oct 22, 2003 | 18.34 | 18.34 | 17.52 | 17.71 | 2,167,000 | -0.59(-3.22%) |
Oct 21, 2003 | 18.45 | 18.61 | 18.23 | 18.30 | 1,463,785 | +0.10(+0.55%) |
Oct 20, 2003 | 18.16 | 18.48 | 17.97 | 18.20 | 1,549,477 | +0.24(+1.34%) |
Oct 17, 2003 | 18.67 | 19.50 | 17.80 | 17.96 | 3,922,021 | -1.02(-5.37%) |
Oct 16, 2003 | 19.26 | 19.39 | 18.58 | 18.98 | 2,755,578 | -0.28(-1.45%) |
Oct 15, 2003 | 19.91 | 19.98 | 19.23 | 19.26 | 1,736,396 | -0.24(-1.23%) |
Oct 14, 2003 | 19.95 | 20.03 | 19.16 | 19.50 | 2,080,474 | -0.38(-1.91%) |
Oct 13, 2003 | 20.65 | 20.70 | 18.89 | 19.88 | 3,629,419 | -0.89(-4.29%) |
Oct 10, 2003 | 22.74 | 22.75 | 20.05 | 20.77 | 12,269,037 | +1.68(+8.80%) |
Oct 09, 2003 | 19.73 | 19.74 | 18.55 | 19.09 | 1,725,751 | -0.11(-0.57%) |
Oct 08, 2003 | 19.52 | 19.76 | 19.15 | 19.20 | 886,512 | -0.41(-2.09%) |
Oct 07, 2003 | 19.38 | 19.75 | 19.05 | 19.61 | 1,495,616 | +0.17(+0.87%) |
Oct 06, 2003 | 19.10 | 19.58 | 19.00 | 19.44 | 1,546,925 | +0.43(+2.26%) |
Oct 03, 2003 | 19.48 | 19.48 | 18.93 | 19.01 | 2,386,074 | +0.11(+0.58%) |
Oct 02, 2003 | 18.71 | 19.39 | 18.62 | 18.90 | 2,192,238 | +0.24(+1.29%) |