Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.92 | 17.09 | 16.81 | 16.86 | 1,723,800 | -0.14(-0.82%) |
Dec 30, 2003 | 16.95 | 17.07 | 16.84 | 17.00 | 1,998,631 | +0.00(+0.00%) |
Dec 29, 2003 | 16.74 | 17.00 | 16.62 | 17.00 | 2,446,107 | +0.30(+1.80%) |
Dec 26, 2003 | 16.60 | 16.75 | 16.54 | 16.70 | 600,972 | +0.16(+0.97%) |
Dec 24, 2003 | 16.68 | 16.83 | 16.50 | 16.54 | 1,328,344 | -0.15(-0.90%) |
Dec 23, 2003 | 16.55 | 16.83 | 16.53 | 16.69 | 1,832,225 | +0.14(+0.85%) |
Dec 22, 2003 | 16.64 | 16.88 | 16.48 | 16.55 | 2,540,508 | -0.07(-0.42%) |
Dec 19, 2003 | 17.01 | 17.18 | 16.51 | 16.62 | 4,597,320 | -0.43(-2.52%) |
Dec 18, 2003 | 16.91 | 17.12 | 16.80 | 17.05 | 3,286,294 | +0.13(+0.77%) |
Dec 17, 2003 | 17.51 | 17.58 | 16.76 | 16.92 | 4,659,472 | -0.55(-3.15%) |
Dec 16, 2003 | 17.40 | 17.70 | 17.12 | 17.47 | 3,908,426 | +0.44(+2.58%) |
Dec 15, 2003 | 17.72 | 17.80 | 16.95 | 17.03 | 2,155,852 | -0.32(-1.84%) |
Dec 12, 2003 | 17.48 | 17.63 | 17.25 | 17.35 | 1,833,757 | -0.16(-0.91%) |
Dec 11, 2003 | 17.12 | 17.55 | 16.97 | 17.51 | 1,877,700 | +0.51(+3.00%) |
Dec 10, 2003 | 16.90 | 17.27 | 16.79 | 17.00 | 3,553,422 | +0.10(+0.59%) |
Dec 09, 2003 | 17.70 | 17.80 | 16.85 | 16.90 | 3,424,789 | -0.65(-3.70%) |
Dec 08, 2003 | 17.40 | 17.59 | 17.13 | 17.55 | 1,753,893 | +0.10(+0.57%) |
Dec 05, 2003 | 17.76 | 17.82 | 17.36 | 17.45 | 1,434,714 | -0.31(-1.75%) |
Dec 04, 2003 | 17.73 | 17.94 | 17.38 | 17.76 | 2,779,284 | -0.03(-0.17%) |
Dec 03, 2003 | 17.60 | 18.09 | 17.60 | 17.79 | 3,182,205 | +0.19(+1.08%) |
Dec 02, 2003 | 17.94 | 18.08 | 17.60 | 17.60 | 2,355,152 | -0.46(-2.55%) |
Dec 01, 2003 | 17.69 | 18.20 | 17.66 | 18.06 | 3,147,339 | +0.41(+2.32%) |
Nov 28, 2003 | 17.38 | 17.78 | 17.31 | 17.65 | 1,075,755 | -0.02(-0.11%) |
Nov 26, 2003 | 17.77 | 17.90 | 17.43 | 17.67 | 2,311,126 | +0.12(+0.68%) |
Nov 25, 2003 | 17.74 | 17.75 | 17.39 | 17.55 | 2,078,967 | -0.07(-0.40%) |
Nov 24, 2003 | 16.92 | 17.73 | 16.92 | 17.62 | 4,175,520 | +0.88(+5.26%) |
Nov 21, 2003 | 16.55 | 16.78 | 16.35 | 16.74 | 2,100,675 | +0.19(+1.15%) |
Nov 20, 2003 | 16.50 | 16.99 | 16.48 | 16.55 | 2,318,174 | -0.25(-1.49%) |
Nov 19, 2003 | 16.60 | 16.98 | 16.60 | 16.80 | 2,639,610 | +0.21(+1.27%) |
Nov 18, 2003 | 17.01 | 17.16 | 16.55 | 16.59 | 3,136,434 | -0.35(-2.07%) |
Nov 17, 2003 | 17.23 | 17.50 | 16.79 | 16.94 | 3,786,169 | -0.47(-2.70%) |
Nov 14, 2003 | 18.24 | 18.28 | 17.30 | 17.41 | 3,508,654 | -0.87(-4.76%) |
Nov 13, 2003 | 18.13 | 18.40 | 17.96 | 18.28 | 2,210,482 | -0.08(-0.44%) |
Nov 12, 2003 | 17.79 | 18.43 | 17.78 | 18.36 | 3,488,794 | +0.63(+3.55%) |
Nov 11, 2003 | 17.60 | 18.00 | 17.56 | 17.73 | 2,648,685 | +0.00(+0.00%) |
Nov 10, 2003 | 17.65 | 18.07 | 17.65 | 17.73 | 2,545,142 | -0.02(-0.11%) |
Nov 07, 2003 | 18.50 | 18.54 | 17.71 | 17.75 | 4,051,709 | -0.22(-1.22%) |
Nov 06, 2003 | 17.39 | 18.05 | 17.35 | 17.97 | 4,526,437 | +0.70(+4.05%) |
Nov 05, 2003 | 17.40 | 17.50 | 17.12 | 17.27 | 2,846,163 | -0.13(-0.75%) |
Nov 04, 2003 | 17.60 | 17.86 | 17.39 | 17.40 | 1,902,208 | -0.20(-1.14%) |
Nov 03, 2003 | 17.26 | 17.71 | 17.12 | 17.60 | 2,253,127 | +0.62(+3.65%) |
Oct 31, 2003 | 17.50 | 17.50 | 16.98 | 16.98 | 2,526,535 | -0.41(-2.36%) |
Oct 30, 2003 | 17.40 | 17.95 | 17.39 | 17.39 | 2,508,534 | -0.01(-0.06%) |
Oct 29, 2003 | 17.50 | 17.95 | 17.28 | 17.40 | 3,236,810 | -0.03(-0.17%) |
Oct 28, 2003 | 17.00 | 17.45 | 16.96 | 17.43 | 2,389,903 | +0.67(+4.00%) |
Oct 27, 2003 | 16.52 | 17.10 | 16.45 | 16.76 | 2,907,300 | +0.43(+2.63%) |
Oct 24, 2003 | 16.76 | 16.76 | 16.01 | 16.33 | 3,411,200 | -0.28(-1.69%) |
Oct 23, 2003 | 16.31 | 16.79 | 16.31 | 16.61 | 3,531,200 | -0.38(-2.24%) |
Oct 22, 2003 | 17.47 | 17.65 | 16.97 | 16.99 | 3,357,900 | -0.63(-3.58%) |
Oct 21, 2003 | 17.34 | 17.69 | 17.26 | 17.62 | 2,612,112 | +0.04(+0.23%) |
Oct 20, 2003 | 17.55 | 17.87 | 16.94 | 17.58 | 5,861,707 | +0.18(+1.03%) |
Oct 17, 2003 | 17.96 | 18.00 | 17.30 | 17.40 | 3,896,710 | -0.58(-3.23%) |
Oct 16, 2003 | 17.62 | 18.00 | 17.62 | 17.98 | 2,584,689 | +0.27(+1.52%) |
Oct 15, 2003 | 18.47 | 18.50 | 17.66 | 17.71 | 2,786,953 | -0.51(-2.80%) |
Oct 14, 2003 | 18.01 | 18.29 | 17.82 | 18.22 | 2,306,081 | +0.19(+1.05%) |
Oct 13, 2003 | 18.25 | 18.38 | 17.79 | 18.03 | 2,013,727 | +0.03(+0.17%) |
Oct 10, 2003 | 18.36 | 18.37 | 17.53 | 18.00 | 1,680,006 | +0.11(+0.61%) |
Oct 09, 2003 | 18.19 | 18.30 | 17.76 | 17.89 | 3,250,352 | +0.28(+1.59%) |
Oct 08, 2003 | 17.85 | 18.08 | 17.50 | 17.61 | 2,350,652 | -0.18(-1.01%) |
Oct 07, 2003 | 17.81 | 18.01 | 17.58 | 17.79 | 2,583,719 | -0.07(-0.39%) |
Oct 06, 2003 | 17.85 | 17.97 | 17.44 | 17.86 | 2,402,341 | -0.02(-0.11%) |
Oct 03, 2003 | 17.55 | 18.10 | 17.45 | 17.88 | 4,567,308 | +0.85(+4.99%) |
Oct 02, 2003 | 17.31 | 17.42 | 16.71 | 17.03 | 4,353,213 | -0.26(-1.50%) |