Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.00 | 17.08 | 16.48 | 16.67 | 32,525 | -0.43(-2.54%) |
Dec 30, 2003 | 16.99 | 17.18 | 16.85 | 17.10 | 88,286 | -0.03(-0.17%) |
Dec 29, 2003 | 16.99 | 17.18 | 16.58 | 17.13 | 117,961 | +0.39(+2.31%) |
Dec 26, 2003 | 16.66 | 16.80 | 16.66 | 16.74 | 10,515 | -0.08(-0.50%) |
Dec 24, 2003 | 16.90 | 16.99 | 16.82 | 16.83 | 20,285 | -0.09(-0.56%) |
Dec 23, 2003 | 16.67 | 17.00 | 16.67 | 16.92 | 33,178 | +0.04(+0.22%) |
Dec 22, 2003 | 16.90 | 16.99 | 16.53 | 16.89 | 40,673 | -0.20(-1.16%) |
Dec 19, 2003 | 17.28 | 17.46 | 16.90 | 17.08 | 42,253 | -0.25(-1.42%) |
Dec 18, 2003 | 17.00 | 17.56 | 17.00 | 17.33 | 89,776 | +0.18(+1.05%) |
Dec 17, 2003 | 17.45 | 17.45 | 16.78 | 17.15 | 73,261 | -0.35(-2.00%) |
Dec 16, 2003 | 18.64 | 18.69 | 17.32 | 17.50 | 99,371 | -1.37(-7.25%) |
Dec 15, 2003 | 19.17 | 19.26 | 18.38 | 18.87 | 104,853 | +0.06(+0.30%) |
Dec 12, 2003 | 18.96 | 19.23 | 18.78 | 18.81 | 25,614 | -0.25(-1.34%) |
Dec 11, 2003 | 18.75 | 19.28 | 18.75 | 19.07 | 37,879 | +0.12(+0.65%) |
Dec 10, 2003 | 19.32 | 19.40 | 18.49 | 18.94 | 81,030 | -0.41(-2.10%) |
Dec 09, 2003 | 19.26 | 19.41 | 19.26 | 19.35 | 91,081 | +0.09(+0.49%) |
Dec 08, 2003 | 19.63 | 19.72 | 19.26 | 19.26 | 172,725 | -0.61(-3.08%) |
Dec 05, 2003 | 18.88 | 19.99 | 16.71 | 19.87 | 235,116 | +0.99(+5.25%) |
Dec 04, 2003 | 19.81 | 19.82 | 18.87 | 18.88 | 269,287 | -1.05(-5.26%) |
Dec 03, 2003 | 19.51 | 19.93 | 19.51 | 19.93 | 62,501 | +0.39(+1.98%) |
Dec 02, 2003 | 19.82 | 19.89 | 19.51 | 19.54 | 64,484 | -0.28(-1.43%) |
Dec 01, 2003 | 19.70 | 20.29 | 19.70 | 19.82 | 56,352 | -0.06(-0.29%) |
Nov 28, 2003 | 19.92 | 20.09 | 19.72 | 19.88 | 84,678 | -0.01(-0.05%) |
Nov 26, 2003 | 19.86 | 19.96 | 19.63 | 19.89 | 178,760 | +0.21(+1.05%) |
Nov 25, 2003 | 19.76 | 19.93 | 19.67 | 19.68 | 45,408 | -0.13(-0.67%) |
Nov 24, 2003 | 19.77 | 19.93 | 19.69 | 19.81 | 79,642 | +0.13(+0.67%) |
Nov 21, 2003 | 19.97 | 20.06 | 19.63 | 19.68 | 73,687 | -0.21(-1.04%) |
Nov 20, 2003 | 19.82 | 20.20 | 19.44 | 19.89 | 57,529 | +0.16(+0.81%) |
Nov 19, 2003 | 18.42 | 19.79 | 18.42 | 19.73 | 27,397 | +1.27(+6.91%) |
Nov 18, 2003 | 19.05 | 19.10 | 18.45 | 18.45 | 17,729 | -0.35(-1.86%) |
Nov 17, 2003 | 19.68 | 19.68 | 18.55 | 18.80 | 50,713 | -0.67(-3.44%) |
Nov 14, 2003 | 19.91 | 20.06 | 19.24 | 19.47 | 31,628 | -0.37(-1.86%) |
Nov 13, 2003 | 20.00 | 20.00 | 19.68 | 19.84 | 195,976 | -0.12(-0.61%) |
Nov 12, 2003 | 19.11 | 20.01 | 19.08 | 19.96 | 70,330 | +0.98(+5.17%) |
Nov 11, 2003 | 18.92 | 19.14 | 18.88 | 18.98 | 28,959 | +0.10(+0.55%) |
Nov 10, 2003 | 19.49 | 19.81 | 18.78 | 18.88 | 37,330 | -0.76(-3.85%) |
Nov 07, 2003 | 19.81 | 20.02 | 19.48 | 19.63 | 45,629 | -0.05(-0.24%) |
Nov 06, 2003 | 19.77 | 20.07 | 19.54 | 19.68 | 41,797 | -0.32(-1.60%) |
Nov 05, 2003 | 20.24 | 20.58 | 19.67 | 20.00 | 77,699 | -0.91(-4.33%) |
Nov 04, 2003 | 20.85 | 21.14 | 20.70 | 20.91 | 64,792 | +0.08(+0.36%) |
Nov 03, 2003 | 20.97 | 21.07 | 20.60 | 20.83 | 59,660 | +0.06(+0.27%) |
Oct 31, 2003 | 20.61 | 20.88 | 20.33 | 20.77 | 67,118 | +0.69(+3.43%) |
Oct 30, 2003 | 20.46 | 20.53 | 19.73 | 20.09 | 41,848 | -0.38(-1.85%) |
Oct 29, 2003 | 19.16 | 20.49 | 19.15 | 20.46 | 60,813 | +1.21(+6.27%) |
Oct 28, 2003 | 19.05 | 19.32 | 18.89 | 19.26 | 55,545 | +0.18(+0.94%) |
Oct 27, 2003 | 18.27 | 19.16 | 18.26 | 19.08 | 96,198 | +0.45(+2.43%) |
Oct 24, 2003 | 18.62 | 18.62 | 18.26 | 18.62 | 45,874 | -0.07(-0.35%) |
Oct 23, 2003 | 18.00 | 18.87 | 17.82 | 18.69 | 52,972 | +0.68(+3.77%) |
Oct 22, 2003 | 17.93 | 18.40 | 17.65 | 18.01 | 118,976 | +0.05(+0.26%) |
Oct 21, 2003 | 18.41 | 18.74 | 17.29 | 17.96 | 128,922 | -0.31(-1.70%) |
Oct 20, 2003 | 17.86 | 18.27 | 17.65 | 18.27 | 162,374 | +0.34(+1.89%) |
Oct 17, 2003 | 18.03 | 18.12 | 17.68 | 17.93 | 46,515 | +0.00(+0.00%) |
Oct 16, 2003 | 17.36 | 17.91 | 17.16 | 17.93 | 103,829 | +0.58(+3.32%) |
Oct 15, 2003 | 17.77 | 17.77 | 17.00 | 17.36 | 22,434 | -0.39(-2.18%) |
Oct 14, 2003 | 16.99 | 17.77 | 16.99 | 17.75 | 41,476 | +0.55(+3.18%) |
Oct 13, 2003 | 16.63 | 17.28 | 16.63 | 17.20 | 119,407 | +0.44(+2.65%) |
Oct 10, 2003 | 16.51 | 16.82 | 16.37 | 16.75 | 90,604 | +0.34(+2.07%) |
Oct 09, 2003 | 16.34 | 16.75 | 16.15 | 16.41 | 39,620 | -0.01(-0.06%) |
Oct 08, 2003 | 16.52 | 16.59 | 16.23 | 16.42 | 93,549 | +0.09(+0.58%) |
Oct 07, 2003 | 16.25 | 16.40 | 16.17 | 16.33 | 42,490 | +0.31(+1.94%) |
Oct 06, 2003 | 15.80 | 16.16 | 15.80 | 16.02 | 58,843 | +0.21(+1.31%) |
Oct 03, 2003 | 15.25 | 15.90 | 15.10 | 15.81 | 33,307 | +0.55(+3.60%) |
Oct 02, 2003 | 15.05 | 15.50 | 14.97 | 15.26 | 91,687 | -0.03(-0.20%) |