Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.32 | 19.34 | 19.14 | 19.22 | 486,458 | -0.05(-0.26%) |
Dec 30, 2003 | 19.43 | 19.45 | 19.17 | 19.27 | 456,483 | -0.25(-1.28%) |
Dec 29, 2003 | 19.37 | 19.60 | 19.38 | 19.52 | 549,935 | +0.15(+0.79%) |
Dec 26, 2003 | 19.45 | 19.48 | 19.35 | 19.37 | 106,578 | +0.04(+0.19%) |
Dec 24, 2003 | 19.42 | 19.42 | 19.32 | 19.33 | 90,317 | -0.08(-0.39%) |
Dec 23, 2003 | 19.35 | 19.50 | 19.34 | 19.41 | 797,964 | +0.10(+0.53%) |
Dec 22, 2003 | 19.15 | 19.37 | 19.19 | 19.30 | 444,924 | +0.15(+0.80%) |
Dec 19, 2003 | 18.99 | 19.22 | 18.97 | 19.15 | 778,177 | +0.39(+2.10%) |
Dec 18, 2003 | 18.51 | 18.76 | 18.51 | 18.76 | 831,074 | +0.19(+1.02%) |
Dec 17, 2003 | 18.47 | 18.57 | 18.40 | 18.57 | 1,372,781 | -0.07(-0.38%) |
Dec 16, 2003 | 18.80 | 18.80 | 18.57 | 18.64 | 958,419 | -0.35(-1.83%) |
Dec 15, 2003 | 19.17 | 19.17 | 19.01 | 18.99 | 932,558 | +0.07(+0.35%) |
Dec 12, 2003 | 18.91 | 18.97 | 18.87 | 18.92 | 692,366 | -0.06(-0.30%) |
Dec 11, 2003 | 18.77 | 19.02 | 18.77 | 18.98 | 865,359 | +0.04(+0.22%) |
Dec 10, 2003 | 18.86 | 19.00 | 18.85 | 18.94 | 1,381,401 | -0.08(-0.40%) |
Dec 09, 2003 | 18.96 | 19.09 | 18.96 | 19.01 | 1,550,868 | +0.00(+0.00%) |
Dec 08, 2003 | 18.85 | 19.00 | 18.85 | 19.01 | 1,404,127 | +0.11(+0.59%) |
Dec 05, 2003 | 18.29 | 18.91 | 18.65 | 18.90 | 1,711,127 | +0.61(+3.32%) |
Dec 04, 2003 | 18.40 | 18.40 | 18.09 | 18.29 | 767,401 | +0.39(+2.20%) |
Dec 03, 2003 | 17.99 | 18.07 | 17.90 | 17.90 | 668,464 | +0.39(+2.25%) |
Dec 02, 2003 | 17.56 | 17.63 | 17.49 | 17.51 | 525,445 | -0.08(-0.44%) |
Dec 01, 2003 | 17.43 | 17.58 | 17.43 | 17.58 | 499,780 | +0.51(+2.96%) |
Nov 28, 2003 | 17.00 | 17.15 | 16.96 | 17.08 | 137,924 | +0.18(+1.09%) |
Nov 26, 2003 | 16.83 | 16.93 | 16.67 | 16.89 | 598,522 | +0.05(+0.30%) |
Nov 25, 2003 | 16.71 | 16.81 | 16.62 | 16.84 | 1,077,144 | +0.08(+0.49%) |
Nov 24, 2003 | 16.51 | 16.81 | 16.51 | 16.76 | 517,609 | +0.32(+1.92%) |
Nov 21, 2003 | 16.54 | 16.56 | 16.42 | 16.45 | 303,473 | +0.16(+1.00%) |
Nov 20, 2003 | 16.29 | 16.49 | 16.21 | 16.28 | 701,965 | -0.15(-0.93%) |
Nov 19, 2003 | 16.60 | 16.50 | 16.36 | 16.44 | 473,724 | -0.16(-0.98%) |
Nov 18, 2003 | 16.75 | 16.75 | 16.57 | 16.60 | 410,443 | -0.15(-0.91%) |
Nov 17, 2003 | 16.81 | 16.96 | 16.74 | 16.75 | 374,003 | -0.40(-2.32%) |
Nov 14, 2003 | 17.25 | 17.45 | 17.20 | 17.15 | 307,391 | -0.04(-0.24%) |
Nov 13, 2003 | 17.10 | 17.27 | 17.09 | 17.19 | 328,746 | +0.16(+0.93%) |
Nov 12, 2003 | 16.95 | 17.03 | 16.93 | 17.03 | 297,204 | +0.23(+1.37%) |
Nov 11, 2003 | 16.84 | 16.93 | 16.83 | 16.80 | 534,653 | -0.04(-0.24%) |
Nov 10, 2003 | 17.07 | 17.07 | 16.81 | 16.84 | 523,682 | -0.10(-0.60%) |
Nov 07, 2003 | 16.87 | 17.06 | 16.84 | 16.95 | 442,769 | +0.16(+0.94%) |
Nov 06, 2003 | 16.65 | 16.84 | 16.61 | 16.79 | 379,096 | +0.16(+0.95%) |
Nov 05, 2003 | 16.62 | 16.67 | 16.54 | 16.63 | 216,878 | -0.08(-0.46%) |
Nov 04, 2003 | 16.74 | 16.74 | 16.71 | 16.71 | 422,827 | -0.08(-0.49%) |
Nov 03, 2003 | 16.91 | 16.89 | 16.73 | 16.79 | 583,005 | -0.11(-0.63%) |
Oct 31, 2003 | 16.85 | 16.97 | 16.85 | 16.89 | 465,691 | +0.10(+0.61%) |
Oct 30, 2003 | 16.62 | 16.92 | 16.62 | 16.79 | 537,592 | +0.23(+1.39%) |
Oct 29, 2003 | 16.46 | 16.61 | 16.44 | 16.56 | 522,115 | +0.12(+0.71%) |
Oct 28, 2003 | 16.17 | 16.48 | 16.14 | 16.45 | 529,168 | +0.41(+2.58%) |
Oct 27, 2003 | 16.15 | 16.24 | 16.00 | 16.03 | 508,988 | -0.16(-0.98%) |
Oct 24, 2003 | 16.09 | 16.25 | 16.08 | 16.19 | 270,167 | -0.04(-0.25%) |
Oct 23, 2003 | 16.05 | 16.33 | 16.05 | 16.23 | 315,032 | +0.21(+1.31%) |
Oct 22, 2003 | 16.27 | 16.27 | 16.01 | 16.02 | 351,276 | -0.27(-1.63%) |
Oct 21, 2003 | 16.38 | 16.38 | 16.18 | 16.29 | 436,108 | -0.29(-1.76%) |
Oct 20, 2003 | 16.46 | 16.58 | 16.43 | 16.58 | 265,857 | +0.14(+0.84%) |
Oct 17, 2003 | 16.44 | 16.45 | 16.42 | 16.44 | 430,034 | -0.10(-0.59%) |
Oct 16, 2003 | 16.23 | 16.55 | 16.09 | 16.54 | 560,514 | -0.10(-0.61%) |
Oct 15, 2003 | 16.59 | 16.69 | 16.54 | 16.64 | 312,681 | +0.10(+0.59%) |
Oct 14, 2003 | 16.44 | 16.59 | 16.44 | 16.54 | 294,265 | +0.13(+0.78%) |
Oct 13, 2003 | 16.37 | 16.44 | 16.35 | 16.42 | 422,394 | +0.05(+0.28%) |
Oct 10, 2003 | 16.21 | 16.40 | 16.31 | 16.37 | 641,232 | +0.16(+1.01%) |
Oct 09, 2003 | 16.26 | 16.32 | 16.18 | 16.21 | 794,242 | -0.04(-0.22%) |
Oct 08, 2003 | 16.26 | 16.31 | 16.17 | 16.24 | 299,163 | +0.11(+0.70%) |
Oct 07, 2003 | 16.08 | 16.11 | 16.05 | 16.13 | 427,292 | -0.01(-0.03%) |
Oct 06, 2003 | 15.98 | 16.15 | 15.90 | 16.13 | 356,174 | +0.10(+0.60%) |
Oct 03, 2003 | 15.86 | 16.12 | 15.85 | 16.04 | 460,010 | +0.14(+0.90%) |
Oct 02, 2003 | 15.84 | 15.93 | 15.83 | 15.89 | 449,822 | -0.07(-0.42%) |