Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.12 | 18.25 | 17.84 | 17.98 | 1,120,000 | -0.17(-0.94%) |
Dec 30, 2003 | 18.29 | 18.29 | 17.98 | 18.15 | 957,400 | -0.02(-0.11%) |
Dec 29, 2003 | 18.09 | 18.22 | 18.09 | 18.17 | 954,100 | -0.02(-0.11%) |
Dec 26, 2003 | 18.22 | 18.32 | 18.03 | 18.19 | 372,100 | -0.13(-0.71%) |
Dec 24, 2003 | 18.10 | 18.32 | 17.95 | 18.32 | 502,700 | +0.12(+0.66%) |
Dec 23, 2003 | 18.00 | 18.20 | 18.00 | 18.20 | 1,352,300 | +0.25(+1.39%) |
Dec 22, 2003 | 17.60 | 17.96 | 17.52 | 17.95 | 1,068,100 | +0.45(+2.57%) |
Dec 19, 2003 | 17.63 | 17.94 | 17.44 | 17.50 | 2,495,700 | -0.03(-0.17%) |
Dec 18, 2003 | 17.23 | 17.61 | 17.16 | 17.53 | 2,483,700 | +0.31(+1.80%) |
Dec 17, 2003 | 17.20 | 17.24 | 16.95 | 17.22 | 1,018,900 | +0.02(+0.12%) |
Dec 16, 2003 | 17.20 | 17.40 | 16.99 | 17.20 | 2,542,500 | -0.03(-0.17%) |
Dec 15, 2003 | 17.60 | 17.62 | 17.29 | 17.23 | 1,736,700 | -0.17(-0.98%) |
Dec 12, 2003 | 17.45 | 17.57 | 17.00 | 17.40 | 2,922,100 | -0.15(-0.85%) |
Dec 11, 2003 | 16.55 | 17.60 | 16.49 | 17.55 | 3,911,000 | +1.05(+6.36%) |
Dec 10, 2003 | 16.98 | 16.97 | 16.46 | 16.50 | 1,953,700 | -0.48(-2.83%) |
Dec 09, 2003 | 17.20 | 17.28 | 16.97 | 16.98 | 1,174,300 | -0.21(-1.22%) |
Dec 08, 2003 | 17.50 | 17.57 | 17.01 | 17.19 | 1,791,800 | -0.30(-1.72%) |
Dec 05, 2003 | 17.70 | 17.70 | 17.23 | 17.49 | 3,151,500 | -0.36(-2.02%) |
Dec 04, 2003 | 17.95 | 17.96 | 17.71 | 17.85 | 2,565,500 | -0.25(-1.38%) |
Dec 03, 2003 | 17.46 | 18.16 | 17.40 | 18.10 | 4,067,900 | +0.64(+3.67%) |
Dec 02, 2003 | 17.48 | 17.48 | 17.32 | 17.46 | 2,614,700 | +0.05(+0.29%) |
Dec 01, 2003 | 16.73 | 17.44 | 16.90 | 17.41 | 2,195,100 | +0.68(+4.06%) |
Nov 28, 2003 | 16.44 | 16.73 | 16.40 | 16.73 | 295,500 | +0.24(+1.46%) |
Nov 26, 2003 | 16.48 | 16.62 | 16.47 | 16.49 | 640,000 | +0.01(+0.06%) |
Nov 25, 2003 | 16.51 | 16.72 | 16.51 | 16.48 | 1,847,800 | -0.09(-0.54%) |
Nov 24, 2003 | 16.65 | 16.68 | 16.48 | 16.57 | 1,808,400 | +0.17(+1.04%) |
Nov 21, 2003 | 16.15 | 16.45 | 16.05 | 16.40 | 2,012,900 | +0.62(+3.93%) |
Nov 20, 2003 | 15.96 | 16.32 | 15.73 | 15.78 | 2,684,100 | -0.17(-1.07%) |
Nov 19, 2003 | 15.51 | 16.01 | 15.51 | 15.95 | 3,724,700 | +0.45(+2.90%) |
Nov 18, 2003 | 15.93 | 16.05 | 15.50 | 15.50 | 2,256,100 | -0.33(-2.08%) |
Nov 17, 2003 | 15.75 | 15.82 | 15.54 | 15.83 | 3,342,100 | -0.27(-1.68%) |
Nov 14, 2003 | 16.46 | 16.70 | 16.03 | 16.10 | 2,854,700 | -0.36(-2.19%) |
Nov 13, 2003 | 16.15 | 16.51 | 16.00 | 16.46 | 1,108,200 | +0.21(+1.29%) |
Nov 12, 2003 | 15.97 | 16.25 | 15.97 | 16.25 | 1,153,600 | +0.28(+1.75%) |
Nov 11, 2003 | 16.22 | 16.22 | 15.91 | 15.97 | 1,376,400 | -0.28(-1.72%) |
Nov 10, 2003 | 16.68 | 16.70 | 16.20 | 16.25 | 1,939,500 | -0.41(-2.46%) |
Nov 07, 2003 | 16.60 | 16.76 | 16.54 | 16.66 | 1,843,000 | +0.06(+0.36%) |
Nov 06, 2003 | 16.10 | 16.60 | 16.10 | 16.60 | 1,804,300 | +0.46(+2.85%) |
Nov 05, 2003 | 16.17 | 16.18 | 15.95 | 16.14 | 1,494,800 | -0.07(-0.43%) |
Nov 04, 2003 | 15.85 | 16.28 | 15.85 | 16.21 | 3,499,164 | +0.43(+2.72%) |
Nov 03, 2003 | 15.39 | 15.81 | 15.39 | 15.78 | 1,859,585 | +0.39(+2.53%) |
Oct 31, 2003 | 15.23 | 15.39 | 15.23 | 15.39 | 1,403,500 | +0.02(+0.13%) |
Oct 30, 2003 | 15.44 | 15.46 | 15.20 | 15.37 | 1,700,500 | -0.06(-0.39%) |
Oct 29, 2003 | 15.35 | 15.56 | 15.25 | 15.43 | 2,173,100 | -0.02(-0.13%) |
Oct 28, 2003 | 15.08 | 15.45 | 15.08 | 15.45 | 2,548,700 | +0.29(+1.91%) |
Oct 27, 2003 | 14.71 | 15.18 | 14.62 | 15.16 | 2,099,000 | +0.50(+3.41%) |
Oct 24, 2003 | 14.80 | 14.80 | 14.51 | 14.66 | 1,082,300 | -0.24(-1.61%) |
Oct 23, 2003 | 14.97 | 15.01 | 14.80 | 14.90 | 2,640,900 | -0.07(-0.47%) |
Oct 22, 2003 | 15.09 | 15.09 | 14.86 | 14.97 | 1,871,000 | -0.19(-1.25%) |
Oct 21, 2003 | 15.38 | 15.38 | 15.09 | 15.16 | 3,501,200 | -0.18(-1.17%) |
Oct 20, 2003 | 14.53 | 15.38 | 14.87 | 15.34 | 5,994,000 | +0.81(+5.57%) |
Oct 17, 2003 | 14.64 | 14.88 | 14.52 | 14.53 | 2,313,400 | -0.11(-0.75%) |
Oct 16, 2003 | 14.25 | 14.90 | 14.20 | 14.64 | 5,360,900 | +0.63(+4.50%) |
Oct 15, 2003 | 13.90 | 14.05 | 13.78 | 14.01 | 4,377,700 | +0.18(+1.30%) |
Oct 14, 2003 | 13.87 | 13.90 | 13.70 | 13.83 | 1,879,700 | -0.04(-0.29%) |
Oct 13, 2003 | 13.41 | 13.87 | 13.40 | 13.87 | 1,510,400 | +0.56(+4.21%) |
Oct 10, 2003 | 13.25 | 13.28 | 13.15 | 13.31 | 1,004,100 | +0.12(+0.91%) |
Oct 09, 2003 | 13.70 | 13.88 | 13.06 | 13.19 | 1,685,600 | -0.51(-3.72%) |
Oct 08, 2003 | 13.41 | 13.81 | 13.40 | 13.70 | 1,990,000 | +0.40(+3.01%) |
Oct 07, 2003 | 13.03 | 13.29 | 13.02 | 13.30 | 4,811,900 | +0.10(+0.76%) |
Oct 06, 2003 | 13.28 | 13.36 | 13.14 | 13.20 | 1,154,700 | -0.08(-0.60%) |
Oct 03, 2003 | 13.24 | 13.40 | 13.22 | 13.28 | 3,210,400 | +0.28(+2.15%) |
Oct 02, 2003 | 13.21 | 13.23 | 12.96 | 13.00 | 2,685,100 | -0.26(-1.96%) |