Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.20 | 15.22 | 14.88 | 15.07 | 1,045,000 | -0.16(-1.05%) |
Dec 30, 2003 | 15.30 | 15.33 | 15.13 | 15.23 | 656,300 | -0.06(-0.39%) |
Dec 29, 2003 | 15.11 | 15.24 | 15.06 | 15.29 | 642,400 | +0.18(+1.19%) |
Dec 26, 2003 | 15.31 | 15.31 | 15.01 | 15.11 | 308,400 | -0.22(-1.44%) |
Dec 24, 2003 | 15.10 | 15.53 | 15.10 | 15.33 | 753,900 | +0.29(+1.93%) |
Dec 23, 2003 | 14.81 | 15.12 | 14.77 | 15.04 | 1,028,000 | +0.42(+2.87%) |
Dec 22, 2003 | 14.47 | 14.80 | 14.45 | 14.62 | 1,340,300 | +0.07(+0.48%) |
Dec 19, 2003 | 14.45 | 14.67 | 14.30 | 14.55 | 3,361,600 | +0.32(+2.25%) |
Dec 18, 2003 | 13.80 | 14.25 | 13.75 | 14.23 | 2,723,300 | +0.53(+3.87%) |
Dec 17, 2003 | 13.76 | 13.78 | 13.60 | 13.70 | 1,299,300 | -0.06(-0.44%) |
Dec 16, 2003 | 13.88 | 14.02 | 13.63 | 13.76 | 1,226,000 | -0.11(-0.79%) |
Dec 15, 2003 | 14.18 | 14.65 | 13.95 | 13.87 | 1,362,900 | -0.31(-2.19%) |
Dec 12, 2003 | 14.54 | 14.54 | 14.04 | 14.18 | 912,100 | -0.36(-2.48%) |
Dec 11, 2003 | 13.90 | 14.54 | 13.74 | 14.54 | 1,309,600 | +0.57(+4.08%) |
Dec 10, 2003 | 14.23 | 14.27 | 13.77 | 13.97 | 1,284,200 | -0.25(-1.76%) |
Dec 09, 2003 | 14.56 | 14.60 | 14.21 | 14.22 | 881,600 | -0.24(-1.66%) |
Dec 08, 2003 | 14.46 | 14.73 | 14.35 | 14.46 | 902,000 | -0.09(-0.62%) |
Dec 05, 2003 | 14.41 | 14.59 | 14.41 | 14.55 | 617,000 | +0.15(+1.04%) |
Dec 04, 2003 | 14.54 | 14.78 | 14.25 | 14.40 | 1,358,200 | -0.06(-0.41%) |
Dec 03, 2003 | 15.76 | 16.03 | 14.45 | 14.46 | 2,542,300 | -1.23(-7.84%) |
Dec 02, 2003 | 15.50 | 15.96 | 15.43 | 15.69 | 2,283,600 | +0.32(+2.08%) |
Dec 01, 2003 | 15.42 | 15.47 | 15.22 | 15.37 | 1,062,100 | +0.13(+0.85%) |
Nov 28, 2003 | 15.10 | 15.28 | 15.00 | 15.24 | 471,500 | +0.14(+0.93%) |
Nov 26, 2003 | 14.84 | 15.16 | 14.83 | 15.10 | 905,100 | +0.43(+2.93%) |
Nov 25, 2003 | 14.95 | 15.10 | 14.63 | 14.67 | 1,593,600 | +0.00(+0.00%) |
Nov 24, 2003 | 14.24 | 14.85 | 14.24 | 14.67 | 1,218,600 | +0.58(+4.12%) |
Nov 21, 2003 | 14.25 | 14.34 | 13.98 | 14.09 | 1,007,900 | -0.16(-1.12%) |
Nov 20, 2003 | 14.08 | 14.54 | 14.08 | 14.25 | 1,560,600 | -0.25(-1.72%) |
Nov 19, 2003 | 14.60 | 14.66 | 14.10 | 14.50 | 2,369,800 | -0.02(-0.14%) |
Nov 18, 2003 | 14.04 | 14.95 | 14.02 | 14.52 | 2,073,400 | +0.71(+5.14%) |
Nov 17, 2003 | 13.89 | 13.98 | 13.72 | 13.81 | 1,417,100 | -0.52(-3.63%) |
Nov 14, 2003 | 14.78 | 14.97 | 14.33 | 14.33 | 1,184,200 | -0.50(-3.37%) |
Nov 13, 2003 | 15.18 | 15.24 | 14.74 | 14.83 | 1,185,900 | -0.35(-2.31%) |
Nov 12, 2003 | 15.05 | 15.34 | 15.04 | 15.18 | 1,023,000 | +0.28(+1.88%) |
Nov 11, 2003 | 15.23 | 15.23 | 14.76 | 14.90 | 1,333,900 | -0.43(-2.80%) |
Nov 10, 2003 | 15.96 | 15.86 | 15.32 | 15.33 | 1,641,100 | -0.63(-3.95%) |
Nov 07, 2003 | 15.28 | 16.15 | 15.28 | 15.96 | 3,565,200 | +0.68(+4.45%) |
Nov 06, 2003 | 14.75 | 15.27 | 14.47 | 15.28 | 2,277,800 | +0.77(+5.31%) |
Nov 05, 2003 | 14.44 | 14.59 | 14.31 | 14.51 | 869,900 | +0.06(+0.42%) |
Nov 04, 2003 | 14.04 | 14.60 | 13.98 | 14.45 | 1,272,000 | +0.19(+1.33%) |
Nov 03, 2003 | 14.20 | 14.54 | 14.20 | 14.26 | 948,235 | +0.06(+0.42%) |
Oct 31, 2003 | 14.40 | 14.40 | 14.19 | 14.20 | 1,466,700 | -0.16(-1.11%) |
Oct 30, 2003 | 14.75 | 14.75 | 14.25 | 14.36 | 1,170,800 | -0.04(-0.28%) |
Oct 29, 2003 | 13.96 | 14.44 | 13.90 | 14.40 | 1,733,100 | +0.40(+2.86%) |
Oct 28, 2003 | 14.00 | 14.04 | 13.86 | 14.00 | 1,931,300 | +0.20(+1.45%) |
Oct 27, 2003 | 13.35 | 14.10 | 13.28 | 13.80 | 2,745,900 | +0.60(+4.55%) |
Oct 24, 2003 | 13.52 | 13.60 | 12.91 | 13.20 | 4,898,500 | -0.55(-4.00%) |
Oct 23, 2003 | 15.11 | 15.11 | 13.53 | 13.75 | 11,350,700 | -2.73(-16.57%) |
Oct 22, 2003 | 16.94 | 16.94 | 16.32 | 16.48 | 1,798,000 | -0.46(-2.72%) |
Oct 21, 2003 | 17.10 | 17.20 | 16.85 | 16.94 | 1,217,600 | -0.11(-0.65%) |
Oct 20, 2003 | 16.96 | 17.11 | 16.97 | 17.05 | 942,500 | +0.09(+0.53%) |
Oct 17, 2003 | 17.49 | 17.54 | 16.92 | 16.96 | 2,091,500 | -0.53(-3.03%) |
Oct 16, 2003 | 17.75 | 17.75 | 17.46 | 17.49 | 944,500 | +0.09(+0.52%) |
Oct 15, 2003 | 18.00 | 18.01 | 17.35 | 17.40 | 1,146,700 | -0.29(-1.64%) |
Oct 14, 2003 | 18.11 | 18.11 | 17.69 | 17.69 | 1,092,600 | -0.41(-2.27%) |
Oct 13, 2003 | 18.00 | 18.46 | 17.99 | 18.10 | 1,033,200 | +0.26(+1.46%) |
Oct 10, 2003 | 17.65 | 17.98 | 17.65 | 17.84 | 493,300 | +0.35(+2.00%) |
Oct 09, 2003 | 17.48 | 17.98 | 17.40 | 17.49 | 1,318,300 | +0.39(+2.28%) |
Oct 08, 2003 | 17.50 | 17.63 | 17.10 | 17.10 | 1,197,100 | -0.40(-2.29%) |
Oct 07, 2003 | 16.80 | 17.70 | 16.80 | 17.50 | 1,080,200 | -0.20(-1.13%) |
Oct 06, 2003 | 16.98 | 17.65 | 17.36 | 17.70 | 1,456,400 | +0.72(+4.24%) |
Oct 03, 2003 | 17.20 | 17.25 | 16.96 | 16.98 | 1,366,200 | +0.52(+3.16%) |
Oct 02, 2003 | 16.32 | 16.52 | 16.32 | 16.46 | 1,117,900 | +0.32(+1.98%) |