Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.84 | 15.84 | 15.71 | 15.78 | 4,362,852 | -0.01(-0.07%) |
Dec 30, 2003 | 15.76 | 15.86 | 15.72 | 15.80 | 2,968,104 | +0.09(+0.56%) |
Dec 29, 2003 | 15.65 | 15.78 | 15.61 | 15.71 | 2,550,139 | +0.06(+0.37%) |
Dec 26, 2003 | 15.69 | 15.74 | 15.65 | 15.65 | 767,514 | -0.04(-0.23%) |
Dec 24, 2003 | 15.77 | 15.77 | 15.68 | 15.69 | 1,309,277 | -0.08(-0.53%) |
Dec 23, 2003 | 15.74 | 15.77 | 15.72 | 15.77 | 2,644,426 | +0.03(+0.20%) |
Dec 22, 2003 | 15.61 | 15.74 | 15.59 | 15.74 | 2,520,435 | +0.13(+0.80%) |
Dec 19, 2003 | 15.61 | 15.62 | 15.56 | 15.61 | 3,711,280 | +0.06(+0.40%) |
Dec 18, 2003 | 15.54 | 15.55 | 15.45 | 15.55 | 2,602,457 | +0.03(+0.20%) |
Dec 17, 2003 | 15.46 | 15.56 | 15.34 | 15.52 | 2,599,774 | +0.10(+0.64%) |
Dec 16, 2003 | 15.50 | 15.60 | 15.36 | 15.42 | 2,727,214 | -0.03(-0.17%) |
Dec 15, 2003 | 15.57 | 15.62 | 15.48 | 15.45 | 2,580,418 | -0.03(-0.17%) |
Dec 12, 2003 | 15.38 | 15.48 | 15.38 | 15.47 | 2,049,003 | +0.09(+0.58%) |
Dec 11, 2003 | 15.31 | 15.43 | 15.31 | 15.38 | 2,166,670 | +0.06(+0.37%) |
Dec 10, 2003 | 15.38 | 15.45 | 15.29 | 15.33 | 2,236,809 | -0.05(-0.34%) |
Dec 09, 2003 | 15.55 | 15.62 | 15.37 | 15.38 | 3,151,502 | -0.10(-0.64%) |
Dec 08, 2003 | 15.61 | 15.61 | 15.42 | 15.48 | 2,751,360 | -0.06(-0.37%) |
Dec 05, 2003 | 15.50 | 15.69 | 15.47 | 15.53 | 2,315,956 | +0.05(+0.30%) |
Dec 04, 2003 | 15.46 | 15.50 | 15.42 | 15.49 | 2,282,803 | -0.01(-0.07%) |
Dec 03, 2003 | 15.47 | 15.58 | 15.45 | 15.50 | 2,676,046 | +0.07(+0.47%) |
Dec 02, 2003 | 15.32 | 15.54 | 15.32 | 15.42 | 4,493,550 | +0.04(+0.27%) |
Dec 01, 2003 | 15.27 | 15.42 | 15.18 | 15.38 | 3,281,625 | +0.11(+0.72%) |
Nov 28, 2003 | 15.22 | 15.33 | 15.22 | 15.27 | 1,365,235 | -0.03(-0.17%) |
Nov 26, 2003 | 15.14 | 15.30 | 15.14 | 15.30 | 1,874,037 | +0.16(+1.07%) |
Nov 25, 2003 | 15.07 | 15.21 | 15.02 | 15.14 | 2,893,939 | +0.09(+0.59%) |
Nov 24, 2003 | 15.04 | 15.11 | 14.98 | 15.05 | 2,883,591 | +0.10(+0.66%) |
Nov 21, 2003 | 15.01 | 15.08 | 14.90 | 14.95 | 3,667,586 | -0.06(-0.38%) |
Nov 20, 2003 | 15.08 | 15.23 | 14.99 | 15.01 | 3,495,877 | -0.17(-1.13%) |
Nov 19, 2003 | 15.03 | 15.19 | 15.01 | 15.18 | 2,881,291 | +0.21(+1.39%) |
Nov 18, 2003 | 15.32 | 15.32 | 14.97 | 14.97 | 3,842,361 | -0.25(-1.61%) |
Nov 17, 2003 | 15.15 | 15.26 | 15.13 | 15.22 | 3,185,039 | -0.08(-0.51%) |
Nov 14, 2003 | 15.29 | 15.38 | 15.23 | 15.29 | 2,595,174 | +0.00(+0.00%) |
Nov 13, 2003 | 15.26 | 15.29 | 15.15 | 15.29 | 3,310,179 | +0.03(+0.21%) |
Nov 12, 2003 | 15.24 | 15.35 | 15.20 | 15.26 | 2,766,691 | +0.00(+0.00%) |
Nov 11, 2003 | 15.32 | 15.36 | 15.21 | 15.26 | 4,010,045 | -0.12(-0.78%) |
Nov 10, 2003 | 15.32 | 15.41 | 15.28 | 15.38 | 2,598,241 | +0.05(+0.34%) |
Nov 07, 2003 | 15.44 | 15.48 | 15.28 | 15.33 | 3,246,938 | -0.09(-0.61%) |
Nov 06, 2003 | 15.47 | 15.51 | 15.37 | 15.42 | 2,529,825 | -0.08(-0.54%) |
Nov 05, 2003 | 15.59 | 15.51 | 15.42 | 15.51 | 2,864,810 | -0.04(-0.27%) |
Nov 04, 2003 | 15.59 | 15.65 | 15.53 | 15.55 | 2,488,240 | -0.08(-0.50%) |
Nov 03, 2003 | 15.55 | 15.72 | 15.50 | 15.63 | 1,875,762 | +0.08(+0.50%) |
Oct 31, 2003 | 15.74 | 15.74 | 15.55 | 15.55 | 3,234,865 | -0.09(-0.57%) |
Oct 30, 2003 | 15.71 | 15.72 | 15.58 | 15.64 | 2,505,871 | -0.19(-1.19%) |
Oct 29, 2003 | 15.86 | 15.88 | 15.77 | 15.83 | 4,804,963 | -0.04(-0.23%) |
Oct 28, 2003 | 15.82 | 15.86 | 15.77 | 15.86 | 3,936,072 | +0.05(+0.30%) |
Oct 27, 2003 | 15.82 | 15.96 | 15.76 | 15.82 | 2,699,809 | -0.01(-0.03%) |
Oct 24, 2003 | 15.81 | 15.85 | 15.70 | 15.82 | 3,183,123 | +0.01(+0.07%) |
Oct 23, 2003 | 15.77 | 15.85 | 15.74 | 15.81 | 3,981,874 | +0.09(+0.60%) |
Oct 22, 2003 | 15.74 | 15.77 | 15.61 | 15.72 | 5,461,135 | -0.02(-0.13%) |
Oct 21, 2003 | 15.62 | 15.78 | 15.54 | 15.74 | 6,998,654 | +0.28(+1.82%) |
Oct 20, 2003 | 15.32 | 15.49 | 15.32 | 15.46 | 2,358,500 | +0.14(+0.92%) |
Oct 17, 2003 | 15.37 | 15.40 | 15.27 | 15.32 | 2,731,046 | -0.05(-0.31%) |
Oct 16, 2003 | 15.25 | 15.38 | 15.24 | 15.36 | 1,916,389 | +0.11(+0.72%) |
Oct 15, 2003 | 15.38 | 15.38 | 15.22 | 15.25 | 3,860,758 | -0.19(-1.25%) |
Oct 14, 2003 | 15.27 | 15.45 | 15.27 | 15.45 | 2,338,186 | +0.10(+0.65%) |
Oct 13, 2003 | 15.45 | 15.52 | 15.29 | 15.35 | 2,506,254 | -0.10(-0.64%) |
Oct 10, 2003 | 15.45 | 15.49 | 15.34 | 15.45 | 2,600,732 | +0.00(+0.00%) |
Oct 09, 2003 | 15.37 | 15.54 | 15.37 | 15.45 | 3,408,682 | +0.15(+0.99%) |
Oct 08, 2003 | 15.38 | 15.38 | 15.19 | 15.29 | 2,625,262 | -0.05(-0.34%) |
Oct 07, 2003 | 15.36 | 15.32 | 15.16 | 15.35 | 3,066,223 | -0.02(-0.10%) |
Oct 06, 2003 | 15.39 | 15.39 | 15.30 | 15.36 | 2,807,510 | -0.04(-0.24%) |
Oct 03, 2003 | 15.62 | 15.63 | 15.43 | 15.40 | 4,549,508 | -0.08(-0.54%) |
Oct 02, 2003 | 15.38 | 15.50 | 15.30 | 15.48 | 2,239,684 | +0.04(+0.24%) |