Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.17 | 17.19 | 16.89 | 17.00 | 1,047,186 | -0.11(-0.63%) |
Dec 30, 2003 | 17.17 | 17.17 | 17.01 | 17.11 | 873,860 | +0.00(+0.00%) |
Dec 29, 2003 | 16.97 | 17.12 | 16.87 | 17.11 | 1,278,379 | +0.20(+1.19%) |
Dec 26, 2003 | 16.91 | 17.04 | 16.82 | 16.91 | 457,518 | +0.08(+0.47%) |
Dec 24, 2003 | 16.71 | 16.94 | 16.61 | 16.83 | 875,391 | -0.09(-0.55%) |
Dec 23, 2003 | 17.09 | 17.28 | 16.59 | 16.92 | 3,850,858 | -0.57(-3.25%) |
Dec 22, 2003 | 16.96 | 17.68 | 17.22 | 17.49 | 3,709,248 | +0.53(+3.14%) |
Dec 19, 2003 | 16.84 | 16.96 | 16.75 | 16.96 | 1,829,794 | +0.06(+0.38%) |
Dec 18, 2003 | 16.89 | 16.98 | 16.84 | 16.89 | 1,782,498 | +0.02(+0.13%) |
Dec 17, 2003 | 16.71 | 16.89 | 16.71 | 16.87 | 1,654,799 | +0.02(+0.13%) |
Dec 16, 2003 | 16.78 | 16.89 | 16.63 | 16.85 | 1,545,045 | +0.01(+0.04%) |
Dec 15, 2003 | 17.11 | 17.16 | 16.76 | 16.84 | 1,791,400 | -0.13(-0.76%) |
Dec 12, 2003 | 16.61 | 16.97 | 16.66 | 16.97 | 3,100,383 | +0.37(+2.21%) |
Dec 11, 2003 | 16.38 | 16.61 | 16.16 | 16.61 | 1,794,461 | +0.29(+1.76%) |
Dec 10, 2003 | 16.32 | 16.35 | 16.13 | 16.32 | 1,826,455 | +0.06(+0.35%) |
Dec 09, 2003 | 16.43 | 16.53 | 16.24 | 16.26 | 2,147,650 | -0.02(-0.13%) |
Dec 08, 2003 | 16.17 | 16.25 | 16.05 | 16.28 | 2,354,082 | +0.11(+0.67%) |
Dec 05, 2003 | 16.12 | 16.20 | 15.97 | 16.17 | 2,169,211 | -0.01(-0.09%) |
Dec 04, 2003 | 15.89 | 16.21 | 15.87 | 16.19 | 3,254,651 | +0.32(+2.04%) |
Dec 03, 2003 | 15.69 | 15.87 | 15.66 | 15.87 | 1,879,872 | +0.32(+2.08%) |
Dec 02, 2003 | 15.60 | 15.61 | 15.44 | 15.54 | 1,119,938 | -0.14(-0.87%) |
Dec 01, 2003 | 15.48 | 15.74 | 15.44 | 15.68 | 1,497,888 | +0.29(+1.87%) |
Nov 28, 2003 | 15.40 | 15.56 | 15.36 | 15.39 | 526,931 | -0.14(-0.88%) |
Nov 26, 2003 | 15.46 | 15.60 | 15.43 | 15.53 | 1,113,400 | +0.06(+0.42%) |
Nov 25, 2003 | 15.26 | 15.54 | 15.26 | 15.46 | 1,922,716 | +0.12(+0.80%) |
Nov 24, 2003 | 15.26 | 15.40 | 15.20 | 15.34 | 1,663,562 | +0.22(+1.47%) |
Nov 21, 2003 | 15.11 | 15.19 | 15.06 | 15.12 | 1,505,399 | +0.01(+0.05%) |
Nov 20, 2003 | 14.90 | 15.23 | 14.89 | 15.11 | 1,746,052 | +0.18(+1.20%) |
Nov 19, 2003 | 14.95 | 15.00 | 14.87 | 14.93 | 1,305,088 | +0.01(+0.10%) |
Nov 18, 2003 | 15.07 | 15.07 | 14.92 | 14.92 | 1,236,926 | -0.09(-0.58%) |
Nov 17, 2003 | 15.02 | 15.10 | 14.92 | 15.00 | 1,582,047 | -0.17(-1.14%) |
Nov 14, 2003 | 15.31 | 15.31 | 15.10 | 15.18 | 1,090,587 | +0.05(+0.33%) |
Nov 13, 2003 | 15.17 | 15.23 | 15.10 | 15.13 | 1,852,885 | -0.08(-0.52%) |
Nov 12, 2003 | 15.24 | 15.24 | 15.10 | 15.20 | 1,442,663 | -0.07(-0.47%) |
Nov 11, 2003 | 15.38 | 15.45 | 15.23 | 15.28 | 2,107,587 | +0.15(+1.00%) |
Nov 10, 2003 | 15.38 | 15.38 | 15.06 | 15.13 | 2,595,987 | -0.32(-2.09%) |
Nov 07, 2003 | 15.43 | 15.61 | 15.42 | 15.45 | 4,043,519 | +0.02(+0.14%) |
Nov 06, 2003 | 14.82 | 15.39 | 14.74 | 15.43 | 6,045,526 | +0.62(+4.17%) |
Nov 05, 2003 | 14.92 | 14.81 | 14.75 | 14.81 | 1,967,091 | +0.00(+0.00%) |
Nov 04, 2003 | 14.92 | 14.99 | 14.76 | 14.81 | 2,730,224 | -0.04(-0.29%) |
Nov 03, 2003 | 14.49 | 14.87 | 14.69 | 14.85 | 3,991,787 | +0.37(+2.53%) |
Oct 31, 2003 | 14.27 | 14.49 | 14.26 | 14.49 | 2,019,673 | +0.22(+1.51%) |
Oct 30, 2003 | 14.34 | 14.42 | 14.02 | 14.27 | 2,856,531 | +0.35(+2.48%) |
Oct 29, 2003 | 13.30 | 13.99 | 13.56 | 13.92 | 4,603,419 | +0.63(+4.70%) |
Oct 28, 2003 | 13.51 | 13.66 | 13.22 | 13.30 | 3,452,181 | -0.04(-0.27%) |
Oct 27, 2003 | 13.49 | 13.57 | 13.27 | 13.34 | 1,478,274 | -0.22(-1.59%) |
Oct 24, 2003 | 13.30 | 13.55 | 13.24 | 13.55 | 1,197,003 | +0.09(+0.69%) |
Oct 23, 2003 | 13.26 | 13.51 | 13.17 | 13.46 | 1,311,904 | +0.20(+1.52%) |
Oct 22, 2003 | 13.28 | 13.39 | 13.24 | 13.26 | 1,351,827 | -0.10(-0.75%) |
Oct 21, 2003 | 13.64 | 13.65 | 13.34 | 13.36 | 2,099,937 | -0.37(-2.67%) |
Oct 20, 2003 | 13.73 | 13.80 | 13.53 | 13.72 | 1,644,644 | -0.15(-1.09%) |
Oct 17, 2003 | 13.61 | 13.90 | 13.54 | 13.87 | 3,418,935 | +0.27(+1.95%) |
Oct 16, 2003 | 13.46 | 13.69 | 13.49 | 13.61 | 1,418,180 | +0.15(+1.12%) |
Oct 15, 2003 | 13.52 | 13.54 | 13.48 | 13.46 | 1,264,330 | -0.06(-0.48%) |
Oct 14, 2003 | 13.45 | 13.64 | 13.34 | 13.52 | 1,219,955 | +0.14(+1.02%) |
Oct 13, 2003 | 13.59 | 13.72 | 13.36 | 13.39 | 1,671,213 | -0.11(-0.80%) |
Oct 10, 2003 | 13.49 | 13.57 | 13.39 | 13.49 | 703,178 | -0.07(-0.53%) |
Oct 09, 2003 | 13.69 | 13.77 | 13.53 | 13.57 | 2,157,944 | +0.05(+0.37%) |
Oct 08, 2003 | 13.44 | 13.52 | 13.41 | 13.51 | 1,295,767 | +0.01(+0.11%) |
Oct 07, 2003 | 13.74 | 13.67 | 13.32 | 13.50 | 1,746,887 | -0.24(-1.78%) |
Oct 06, 2003 | 13.70 | 13.77 | 13.61 | 13.74 | 1,021,730 | +0.12(+0.90%) |
Oct 03, 2003 | 13.74 | 13.79 | 13.67 | 13.62 | 1,529,882 | +0.09(+0.64%) |
Oct 02, 2003 | 13.54 | 13.61 | 13.45 | 13.54 | 1,138,996 | +0.00(+0.00%) |