Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.66 | 18.85 | 18.57 | 18.57 | 371,244 | -0.07(-0.40%) |
Dec 30, 2003 | 18.60 | 18.68 | 18.53 | 18.65 | 115,973 | +0.03(+0.16%) |
Dec 29, 2003 | 18.39 | 18.72 | 18.25 | 18.62 | 297,572 | +0.30(+1.63%) |
Dec 26, 2003 | 18.39 | 18.69 | 18.26 | 18.32 | 75,919 | -0.01(-0.04%) |
Dec 24, 2003 | 18.63 | 18.66 | 18.30 | 18.33 | 50,000 | -0.27(-1.45%) |
Dec 23, 2003 | 18.61 | 18.69 | 18.39 | 18.60 | 103,907 | -0.02(-0.12%) |
Dec 22, 2003 | 18.73 | 18.73 | 18.36 | 18.62 | 157,986 | -0.18(-0.95%) |
Dec 19, 2003 | 18.62 | 18.81 | 18.32 | 18.80 | 202,721 | +0.28(+1.49%) |
Dec 18, 2003 | 18.43 | 18.54 | 18.19 | 18.52 | 256,537 | +0.20(+1.10%) |
Dec 17, 2003 | 18.33 | 18.41 | 18.28 | 18.32 | 252,243 | +0.15(+0.82%) |
Dec 16, 2003 | 18.25 | 18.31 | 18.16 | 18.17 | 401,758 | -0.10(-0.53%) |
Dec 15, 2003 | 18.47 | 18.57 | 18.13 | 18.27 | 343,428 | +0.01(+0.04%) |
Dec 12, 2003 | 18.65 | 18.99 | 17.83 | 18.26 | 1,494,502 | -0.38(-2.05%) |
Dec 11, 2003 | 18.01 | 18.87 | 17.83 | 18.64 | 163,288 | +0.80(+4.48%) |
Dec 10, 2003 | 18.56 | 18.69 | 17.83 | 17.84 | 148,899 | -0.82(-4.41%) |
Dec 09, 2003 | 18.69 | 19.00 | 18.57 | 18.66 | 65,026 | -0.28(-1.46%) |
Dec 08, 2003 | 18.66 | 18.99 | 18.66 | 18.94 | 118,136 | +0.17(+0.92%) |
Dec 05, 2003 | 18.93 | 18.78 | 18.66 | 18.77 | 93,815 | -0.16(-0.83%) |
Dec 04, 2003 | 19.31 | 19.43 | 18.65 | 18.93 | 124,705 | -0.52(-2.65%) |
Dec 03, 2003 | 19.33 | 19.67 | 19.33 | 19.44 | 97,466 | -0.08(-0.42%) |
Dec 02, 2003 | 19.47 | 19.63 | 19.36 | 19.52 | 81,035 | +0.04(+0.23%) |
Dec 01, 2003 | 19.44 | 19.63 | 19.40 | 19.48 | 53,666 | +0.09(+0.46%) |
Nov 28, 2003 | 19.60 | 19.63 | 19.39 | 19.39 | 14,923 | -0.16(-0.80%) |
Nov 26, 2003 | 19.18 | 19.63 | 18.93 | 19.55 | 87,586 | +0.41(+2.15%) |
Nov 25, 2003 | 19.37 | 19.63 | 19.07 | 19.14 | 187,467 | +0.02(+0.12%) |
Nov 24, 2003 | 18.84 | 19.11 | 18.72 | 19.11 | 182,366 | +0.28(+1.51%) |
Nov 21, 2003 | 18.87 | 18.87 | 18.73 | 18.83 | 102,575 | -0.05(-0.28%) |
Nov 20, 2003 | 19.03 | 19.11 | 18.69 | 18.88 | 95,967 | -0.18(-0.94%) |
Nov 19, 2003 | 18.84 | 19.25 | 18.81 | 19.06 | 143,274 | +0.12(+0.63%) |
Nov 18, 2003 | 19.44 | 19.46 | 18.94 | 18.94 | 63,194 | -0.34(-1.75%) |
Nov 17, 2003 | 19.14 | 19.44 | 18.74 | 19.28 | 85,340 | -0.06(-0.31%) |
Nov 14, 2003 | 19.70 | 19.70 | 19.14 | 19.34 | 73,311 | -0.31(-1.56%) |
Nov 13, 2003 | 19.85 | 20.18 | 19.58 | 19.64 | 46,009 | -0.24(-1.20%) |
Nov 12, 2003 | 19.48 | 19.91 | 19.34 | 19.88 | 61,282 | +0.55(+2.86%) |
Nov 11, 2003 | 20.00 | 20.11 | 19.25 | 19.33 | 62,678 | -0.70(-3.51%) |
Nov 10, 2003 | 20.13 | 20.13 | 19.74 | 20.03 | 123,398 | +0.09(+0.45%) |
Nov 07, 2003 | 20.46 | 20.56 | 19.57 | 19.94 | 142,261 | -0.31(-1.55%) |
Nov 06, 2003 | 19.76 | 20.38 | 19.55 | 20.26 | 204,350 | +0.71(+3.63%) |
Nov 05, 2003 | 19.33 | 19.76 | 19.24 | 19.55 | 72,253 | +0.12(+0.62%) |
Nov 04, 2003 | 19.40 | 19.52 | 19.16 | 19.43 | 105,939 | +0.06(+0.31%) |
Nov 03, 2003 | 19.00 | 19.48 | 19.00 | 19.37 | 84,871 | +0.30(+1.57%) |
Oct 31, 2003 | 19.65 | 19.77 | 19.02 | 19.07 | 119,981 | -0.46(-2.37%) |
Oct 30, 2003 | 19.75 | 19.67 | 19.37 | 19.53 | 81,463 | -0.22(-1.10%) |
Oct 29, 2003 | 19.13 | 19.81 | 18.99 | 19.75 | 312,220 | +0.62(+3.24%) |
Oct 28, 2003 | 18.41 | 19.18 | 18.39 | 19.13 | 173,452 | +0.70(+3.81%) |
Oct 27, 2003 | 17.93 | 18.43 | 17.93 | 18.42 | 88,932 | +0.58(+3.23%) |
Oct 24, 2003 | 17.95 | 18.05 | 17.76 | 17.85 | 81,577 | -0.14(-0.79%) |
Oct 23, 2003 | 18.47 | 18.47 | 17.87 | 17.99 | 45,202 | -0.40(-2.20%) |
Oct 22, 2003 | 18.53 | 18.64 | 18.25 | 18.39 | 121,162 | -0.20(-1.09%) |
Oct 21, 2003 | 18.62 | 18.69 | 18.51 | 18.60 | 153,186 | -0.06(-0.32%) |
Oct 20, 2003 | 18.55 | 18.72 | 18.45 | 18.66 | 173,873 | +0.22(+1.18%) |
Oct 17, 2003 | 18.81 | 18.83 | 18.34 | 18.44 | 76,589 | -0.14(-0.76%) |
Oct 16, 2003 | 18.88 | 18.89 | 18.40 | 18.58 | 98,282 | -0.30(-1.58%) |
Oct 15, 2003 | 19.08 | 19.37 | 18.66 | 18.88 | 69,217 | -0.23(-1.21%) |
Oct 14, 2003 | 18.77 | 19.11 | 18.63 | 19.11 | 161,960 | +0.39(+2.07%) |
Oct 13, 2003 | 18.46 | 18.77 | 18.30 | 18.72 | 65,738 | +0.35(+1.91%) |
Oct 10, 2003 | 18.48 | 18.69 | 18.07 | 18.37 | 125,550 | -0.32(-1.72%) |
Oct 09, 2003 | 18.01 | 18.78 | 18.01 | 18.69 | 205,634 | +0.56(+3.09%) |
Oct 08, 2003 | 18.22 | 18.39 | 17.92 | 18.13 | 132,606 | +0.00(+0.00%) |
Oct 07, 2003 | 17.32 | 18.16 | 17.32 | 18.13 | 120,896 | +0.37(+2.10%) |
Oct 06, 2003 | 17.64 | 17.77 | 17.41 | 17.76 | 119,642 | +0.16(+0.89%) |
Oct 03, 2003 | 17.53 | 17.70 | 17.32 | 17.60 | 242,789 | +0.22(+1.29%) |
Oct 02, 2003 | 17.51 | 17.56 | 17.27 | 17.38 | 233,983 | -0.16(-0.90%) |