Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.88 | 18.95 | 18.72 | 18.89 | 2,391,582 | +0.05(+0.26%) |
Dec 30, 2003 | 19.13 | 19.13 | 18.84 | 18.84 | 2,834,000 | -0.34(-1.76%) |
Dec 29, 2003 | 19.17 | 19.18 | 19.05 | 19.18 | 1,857,169 | +0.16(+0.83%) |
Dec 26, 2003 | 18.98 | 19.11 | 18.92 | 19.02 | 550,229 | +0.14(+0.73%) |
Dec 24, 2003 | 18.97 | 19.00 | 18.80 | 18.88 | 831,583 | -0.07(-0.36%) |
Dec 23, 2003 | 19.10 | 19.17 | 18.89 | 18.95 | 2,517,241 | -0.01(-0.07%) |
Dec 22, 2003 | 18.97 | 19.13 | 18.93 | 18.97 | 2,710,518 | +0.06(+0.33%) |
Dec 19, 2003 | 18.92 | 18.95 | 18.78 | 18.90 | 4,815,233 | +0.06(+0.33%) |
Dec 18, 2003 | 18.88 | 18.95 | 18.77 | 18.84 | 4,556,515 | -0.04(-0.22%) |
Dec 17, 2003 | 18.94 | 18.97 | 18.86 | 18.88 | 3,155,113 | -0.03(-0.18%) |
Dec 16, 2003 | 18.99 | 19.01 | 18.81 | 18.92 | 5,623,745 | -0.07(-0.36%) |
Dec 15, 2003 | 19.43 | 19.43 | 18.99 | 18.99 | 2,795,548 | -0.34(-1.78%) |
Dec 12, 2003 | 19.26 | 19.37 | 19.16 | 19.33 | 2,123,432 | +0.09(+0.47%) |
Dec 11, 2003 | 19.02 | 19.26 | 19.02 | 19.24 | 2,385,198 | +0.17(+0.90%) |
Dec 10, 2003 | 19.37 | 19.43 | 19.04 | 19.07 | 4,178,812 | -0.31(-1.60%) |
Dec 09, 2003 | 19.60 | 19.60 | 19.34 | 19.38 | 2,955,451 | -0.13(-0.67%) |
Dec 08, 2003 | 19.25 | 19.57 | 19.25 | 19.51 | 3,383,069 | +0.21(+1.11%) |
Dec 05, 2003 | 19.19 | 19.43 | 19.19 | 19.30 | 1,841,498 | -0.02(-0.11%) |
Dec 04, 2003 | 19.16 | 19.32 | 19.16 | 19.32 | 3,098,668 | +0.20(+1.05%) |
Dec 03, 2003 | 19.01 | 19.23 | 19.00 | 19.12 | 3,224,617 | +0.14(+0.76%) |
Dec 02, 2003 | 18.90 | 19.01 | 18.81 | 18.97 | 2,558,015 | +0.07(+0.36%) |
Dec 01, 2003 | 18.75 | 18.93 | 18.75 | 18.90 | 2,749,260 | +0.16(+0.85%) |
Nov 28, 2003 | 18.61 | 18.88 | 18.61 | 18.75 | 1,217,846 | +0.14(+0.78%) |
Nov 26, 2003 | 18.72 | 18.75 | 18.47 | 18.60 | 2,039,853 | -0.12(-0.66%) |
Nov 25, 2003 | 18.75 | 18.81 | 18.75 | 18.72 | 2,173,348 | +0.01(+0.07%) |
Nov 24, 2003 | 18.41 | 18.72 | 18.40 | 18.71 | 2,211,510 | +0.34(+1.88%) |
Nov 21, 2003 | 18.44 | 18.44 | 18.30 | 18.37 | 2,082,659 | +0.05(+0.26%) |
Nov 20, 2003 | 18.34 | 18.52 | 18.26 | 18.32 | 1,965,851 | -0.06(-0.34%) |
Nov 19, 2003 | 18.26 | 18.50 | 18.24 | 18.38 | 2,611,848 | +0.06(+0.34%) |
Nov 18, 2003 | 18.66 | 18.78 | 18.29 | 18.32 | 2,056,250 | -0.25(-1.34%) |
Nov 17, 2003 | 18.51 | 18.64 | 18.37 | 18.57 | 2,341,086 | -0.10(-0.52%) |
Nov 14, 2003 | 18.91 | 18.93 | 18.68 | 18.66 | 2,369,236 | -0.12(-0.66%) |
Nov 13, 2003 | 18.77 | 18.84 | 18.69 | 18.79 | 1,721,208 | +0.02(+0.11%) |
Nov 12, 2003 | 18.61 | 18.77 | 18.57 | 18.77 | 1,975,283 | +0.24(+1.30%) |
Nov 11, 2003 | 18.39 | 18.66 | 18.39 | 18.52 | 2,168,559 | +0.09(+0.49%) |
Nov 10, 2003 | 18.53 | 18.66 | 18.41 | 18.44 | 1,744,424 | -0.09(-0.48%) |
Nov 07, 2003 | 18.67 | 18.78 | 18.52 | 18.52 | 1,986,165 | -0.16(-0.85%) |
Nov 06, 2003 | 18.68 | 18.73 | 18.53 | 18.68 | 2,204,110 | +0.01(+0.04%) |
Nov 05, 2003 | 18.76 | 18.73 | 18.56 | 18.68 | 3,764,979 | +0.01(+0.07%) |
Nov 04, 2003 | 18.76 | 18.81 | 18.50 | 18.66 | 6,058,182 | -0.45(-2.34%) |
Nov 03, 2003 | 18.96 | 19.17 | 18.95 | 19.11 | 1,886,658 | +0.15(+0.80%) |
Oct 31, 2003 | 19.03 | 19.17 | 18.86 | 18.96 | 3,418,039 | -0.06(-0.33%) |
Oct 30, 2003 | 19.11 | 19.14 | 18.86 | 19.02 | 2,120,675 | -0.02(-0.11%) |
Oct 29, 2003 | 18.94 | 19.08 | 18.83 | 19.04 | 3,943,020 | -0.11(-0.58%) |
Oct 28, 2003 | 18.66 | 19.15 | 18.64 | 19.15 | 5,587,759 | +0.50(+2.70%) |
Oct 27, 2003 | 18.37 | 18.65 | 18.37 | 18.65 | 3,891,364 | +0.30(+1.62%) |
Oct 24, 2003 | 18.40 | 18.40 | 18.26 | 18.35 | 3,016,249 | -0.06(-0.34%) |
Oct 23, 2003 | 18.13 | 18.41 | 18.10 | 18.41 | 3,644,254 | +0.19(+1.02%) |
Oct 22, 2003 | 18.07 | 18.26 | 17.95 | 18.23 | 3,987,131 | +0.02(+0.11%) |
Oct 21, 2003 | 18.22 | 18.22 | 18.06 | 18.21 | 2,761,594 | +0.03(+0.15%) |
Oct 20, 2003 | 18.02 | 18.19 | 17.99 | 18.18 | 2,187,858 | +0.15(+0.84%) |
Oct 17, 2003 | 18.23 | 18.26 | 17.95 | 18.03 | 2,796,274 | -0.23(-1.25%) |
Oct 16, 2003 | 18.04 | 18.23 | 18.04 | 18.26 | 2,014,750 | +0.21(+1.18%) |
Oct 15, 2003 | 18.08 | 18.23 | 17.95 | 18.04 | 2,919,611 | +0.01(+0.04%) |
Oct 14, 2003 | 18.06 | 18.06 | 17.90 | 18.04 | 3,168,607 | -0.03(-0.15%) |
Oct 13, 2003 | 17.84 | 18.15 | 17.84 | 18.06 | 3,184,423 | +0.23(+1.28%) |
Oct 10, 2003 | 17.64 | 17.88 | 17.53 | 17.84 | 3,282,223 | +0.19(+1.09%) |
Oct 09, 2003 | 17.59 | 17.74 | 17.49 | 17.64 | 2,925,560 | +0.16(+0.91%) |
Oct 08, 2003 | 17.55 | 17.61 | 17.39 | 17.48 | 2,643,626 | -0.06(-0.35%) |
Oct 07, 2003 | 17.38 | 17.55 | 17.16 | 17.55 | 2,495,186 | +0.17(+0.95%) |
Oct 06, 2003 | 17.39 | 17.47 | 17.26 | 17.38 | 2,247,495 | -0.03(-0.20%) |
Oct 03, 2003 | 17.60 | 17.60 | 17.28 | 17.42 | 3,647,446 | +0.05(+0.28%) |
Oct 02, 2003 | 17.24 | 17.39 | 17.23 | 17.37 | 2,435,258 | +0.01(+0.04%) |