Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.75 | 17.89 | 17.19 | 17.25 | 7,544 | -0.43(-2.43%) |
Dec 30, 2003 | 16.80 | 17.68 | 15.98 | 17.68 | 14,424 | +0.88(+5.24%) |
Dec 29, 2003 | 16.77 | 16.82 | 15.97 | 16.80 | 3,074 | +0.34(+2.09%) |
Dec 26, 2003 | 16.30 | 16.46 | 16.30 | 16.46 | 558 | +0.09(+0.57%) |
Dec 24, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 15.93 | 16.46 | 15.93 | 16.36 | 2,500 | +0.37(+2.28%) |
Dec 22, 2003 | 16.05 | 16.05 | 15.93 | 16.00 | 2,632 | +0.07(+0.45%) |
Dec 19, 2003 | 16.66 | 16.79 | 15.84 | 15.93 | 28,359 | -0.04(-0.22%) |
Dec 18, 2003 | 16.36 | 16.36 | 15.71 | 15.96 | 6,230 | +0.00(+0.00%) |
Dec 17, 2003 | 16.49 | 16.49 | 15.93 | 15.96 | 3,772 | -0.36(-2.19%) |
Dec 16, 2003 | 16.27 | 16.50 | 15.80 | 16.32 | 25,599 | +0.52(+3.31%) |
Dec 15, 2003 | 17.00 | 17.16 | 15.80 | 15.80 | 7,739 | -1.13(-6.68%) |
Dec 12, 2003 | 16.68 | 16.93 | 16.33 | 16.93 | 22,309 | +0.39(+2.34%) |
Dec 11, 2003 | 16.08 | 16.79 | 16.26 | 16.54 | 24,716 | +0.46(+2.85%) |
Dec 10, 2003 | 16.47 | 16.47 | 16.02 | 16.08 | 5,423 | -0.09(-0.53%) |
Dec 09, 2003 | 16.74 | 17.29 | 16.16 | 16.17 | 12,606 | -0.64(-3.79%) |
Dec 08, 2003 | 16.76 | 17.49 | 16.11 | 16.81 | 7,683 | +0.44(+2.67%) |
Dec 05, 2003 | 16.78 | 17.11 | 16.43 | 16.37 | 4,663 | -0.41(-2.43%) |
Dec 04, 2003 | 16.47 | 17.44 | 16.11 | 16.78 | 5,308 | +0.31(+1.91%) |
Dec 03, 2003 | 16.64 | 17.48 | 16.46 | 16.46 | 8,992 | -0.30(-1.79%) |
Dec 02, 2003 | 17.39 | 17.57 | 16.76 | 16.76 | 21,014 | -0.62(-3.58%) |
Dec 01, 2003 | 16.47 | 17.39 | 16.47 | 17.39 | 8,410 | +0.21(+1.21%) |
Nov 28, 2003 | 17.18 | 17.18 | 16.81 | 17.18 | 4,738 | +0.43(+2.56%) |
Nov 26, 2003 | 16.83 | 17.16 | 16.53 | 16.75 | 6,029 | +0.28(+1.70%) |
Nov 25, 2003 | 16.48 | 16.82 | 16.47 | 16.47 | 10,785 | -0.14(-0.82%) |
Nov 24, 2003 | 16.57 | 16.86 | 16.50 | 16.61 | 42,383 | +0.04(+0.22%) |
Nov 21, 2003 | 16.46 | 16.57 | 15.87 | 16.57 | 8,650 | +0.11(+0.65%) |
Nov 20, 2003 | 16.82 | 17.18 | 16.01 | 16.46 | 3,548 | -0.05(-0.30%) |
Nov 19, 2003 | 15.98 | 16.53 | 15.91 | 16.51 | 14,627 | +0.66(+4.15%) |
Nov 18, 2003 | 16.89 | 17.18 | 15.83 | 15.85 | 11,735 | -0.57(-3.44%) |
Nov 17, 2003 | 16.46 | 16.46 | 15.75 | 16.42 | 8,242 | -0.54(-3.21%) |
Nov 14, 2003 | 17.17 | 17.18 | 16.38 | 16.96 | 5,551 | -0.17(-1.00%) |
Nov 13, 2003 | 16.11 | 17.18 | 16.11 | 17.14 | 3,939 | +0.06(+0.38%) |
Nov 12, 2003 | 16.92 | 17.11 | 16.28 | 17.07 | 6,084 | +0.91(+5.62%) |
Nov 11, 2003 | 16.65 | 16.65 | 15.83 | 16.16 | 11,827 | -0.11(-0.66%) |
Nov 10, 2003 | 16.70 | 17.10 | 16.18 | 16.27 | 8,358 | -0.84(-4.90%) |
Nov 07, 2003 | 17.18 | 17.18 | 16.46 | 17.11 | 7,827 | -0.07(-0.42%) |
Nov 06, 2003 | 16.89 | 17.18 | 16.28 | 17.18 | 5,599 | +0.29(+1.69%) |
Nov 05, 2003 | 16.46 | 16.89 | 16.33 | 16.89 | 7,928 | +0.57(+3.51%) |
Nov 04, 2003 | 16.84 | 17.02 | 16.12 | 16.32 | 12,852 | -0.62(-3.63%) |
Nov 03, 2003 | 17.65 | 17.98 | 17.02 | 16.94 | 13,122 | -0.09(-0.50%) |
Oct 31, 2003 | 17.47 | 17.84 | 17.02 | 17.02 | 4,537 | -0.02(-0.13%) |
Oct 30, 2003 | 17.97 | 17.04 | 16.96 | 17.04 | 6,705 | -0.92(-5.14%) |
Oct 29, 2003 | 16.45 | 18.04 | 16.45 | 17.97 | 29,684 | +1.15(+6.85%) |
Oct 28, 2003 | 15.33 | 16.82 | 15.33 | 16.81 | 20,787 | +0.96(+6.05%) |
Oct 27, 2003 | 15.04 | 15.85 | 15.04 | 15.85 | 14,948 | +0.46(+3.02%) |
Oct 24, 2003 | 15.03 | 15.57 | 14.88 | 15.39 | 8,661 | +0.00(+0.00%) |
Oct 23, 2003 | 15.03 | 15.39 | 15.03 | 15.39 | 2,933 | +0.29(+1.89%) |
Oct 22, 2003 | 15.29 | 15.58 | 15.10 | 15.10 | 19,558 | -0.64(-4.09%) |
Oct 21, 2003 | 15.63 | 15.75 | 15.07 | 15.75 | 8,242 | +0.07(+0.46%) |
Oct 20, 2003 | 15.40 | 15.68 | 15.11 | 15.68 | 4,330 | +0.40(+2.62%) |
Oct 17, 2003 | 15.48 | 15.70 | 15.10 | 15.28 | 11,295 | -0.20(-1.30%) |
Oct 16, 2003 | 15.17 | 15.48 | 15.07 | 15.48 | 8,661 | +0.29(+1.89%) |
Oct 15, 2003 | 15.48 | 15.48 | 14.80 | 15.19 | 13,393 | -0.29(-1.90%) |
Oct 14, 2003 | 15.00 | 15.53 | 14.94 | 15.48 | 23,118 | +0.45(+3.00%) |
Oct 13, 2003 | 14.81 | 15.21 | 14.81 | 15.03 | 13,551 | +0.58(+4.01%) |
Oct 10, 2003 | 14.89 | 14.89 | 14.44 | 14.45 | 11,424 | -0.54(-3.63%) |
Oct 09, 2003 | 15.32 | 15.88 | 14.92 | 15.00 | 12,310 | -0.16(-1.04%) |
Oct 08, 2003 | 15.58 | 15.75 | 15.15 | 15.15 | 4,540 | -0.58(-3.69%) |
Oct 07, 2003 | 15.43 | 15.75 | 15.43 | 15.73 | 3,562 | +0.21(+1.34%) |
Oct 06, 2003 | 15.09 | 15.53 | 15.06 | 15.53 | 10,338 | +0.19(+1.21%) |
Oct 03, 2003 | 15.46 | 15.53 | 15.05 | 15.34 | 10,198 | -0.09(-0.60%) |
Oct 02, 2003 | 15.04 | 15.45 | 15.03 | 15.43 | 23,139 | +0.36(+2.37%) |