Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.43 | 17.49 | 17.28 | 17.32 | 179,405 | -0.15(-0.86%) |
Dec 30, 2003 | 17.22 | 17.48 | 17.22 | 17.47 | 173,830 | +0.24(+1.42%) |
Dec 29, 2003 | 17.23 | 17.32 | 17.20 | 17.22 | 152,123 | -0.03(-0.16%) |
Dec 26, 2003 | 17.19 | 17.25 | 17.19 | 17.25 | 21,357 | -0.01(-0.03%) |
Dec 24, 2003 | 17.33 | 17.33 | 17.01 | 17.25 | 69,489 | -0.06(-0.35%) |
Dec 23, 2003 | 17.00 | 17.32 | 17.00 | 17.32 | 116,810 | +0.24(+1.40%) |
Dec 22, 2003 | 16.79 | 17.09 | 16.79 | 17.08 | 197,079 | +0.17(+1.02%) |
Dec 19, 2003 | 16.75 | 16.91 | 16.69 | 16.90 | 146,435 | +0.08(+0.50%) |
Dec 18, 2003 | 16.68 | 16.89 | 16.67 | 16.82 | 377,624 | +0.06(+0.33%) |
Dec 17, 2003 | 17.01 | 17.02 | 16.70 | 16.77 | 273,075 | -0.11(-0.66%) |
Dec 16, 2003 | 16.97 | 17.05 | 16.83 | 16.88 | 438,151 | -0.16(-0.91%) |
Dec 15, 2003 | 17.54 | 17.54 | 16.96 | 17.03 | 359,757 | -0.37(-2.14%) |
Dec 12, 2003 | 17.13 | 17.44 | 17.13 | 17.40 | 236,489 | +0.21(+1.23%) |
Dec 11, 2003 | 16.96 | 17.34 | 16.96 | 17.19 | 132,032 | +0.21(+1.24%) |
Dec 10, 2003 | 16.99 | 17.10 | 16.95 | 16.98 | 203,794 | -0.34(-1.96%) |
Dec 09, 2003 | 17.38 | 17.43 | 17.25 | 17.32 | 293,078 | -0.11(-0.64%) |
Dec 08, 2003 | 17.35 | 17.54 | 17.29 | 17.43 | 395,541 | +0.08(+0.45%) |
Dec 05, 2003 | 17.38 | 17.38 | 17.27 | 17.35 | 90,119 | -0.03(-0.17%) |
Dec 04, 2003 | 17.21 | 17.42 | 17.19 | 17.38 | 118,490 | +0.14(+0.81%) |
Dec 03, 2003 | 17.46 | 17.52 | 17.24 | 17.24 | 154,215 | -0.23(-1.33%) |
Dec 02, 2003 | 17.29 | 17.48 | 17.28 | 17.48 | 390,609 | +0.18(+1.03%) |
Dec 01, 2003 | 17.22 | 17.37 | 17.22 | 17.30 | 88,263 | +0.09(+0.52%) |
Nov 28, 2003 | 17.29 | 17.34 | 17.20 | 17.21 | 82,332 | -0.11(-0.64%) |
Nov 26, 2003 | 17.21 | 17.35 | 17.04 | 17.32 | 174,610 | +0.16(+0.94%) |
Nov 25, 2003 | 16.61 | 17.27 | 16.61 | 17.16 | 305,577 | +0.54(+3.24%) |
Nov 24, 2003 | 16.57 | 16.63 | 16.46 | 16.62 | 204,014 | +0.09(+0.57%) |
Nov 21, 2003 | 16.65 | 16.65 | 16.46 | 16.53 | 184,107 | -0.10(-0.60%) |
Nov 20, 2003 | 16.66 | 16.68 | 16.54 | 16.63 | 260,992 | +0.03(+0.20%) |
Nov 19, 2003 | 16.57 | 16.65 | 16.33 | 16.59 | 161,540 | +0.19(+1.15%) |
Nov 18, 2003 | 16.68 | 16.68 | 16.41 | 16.41 | 60,282 | -0.21(-1.27%) |
Nov 17, 2003 | 16.44 | 16.63 | 16.43 | 16.62 | 53,639 | +0.08(+0.50%) |
Nov 14, 2003 | 16.75 | 16.75 | 16.40 | 16.53 | 99,388 | -0.11(-0.67%) |
Nov 13, 2003 | 16.54 | 16.77 | 16.54 | 16.64 | 61,046 | -0.01(-0.03%) |
Nov 12, 2003 | 16.38 | 16.65 | 16.38 | 16.65 | 113,661 | +0.23(+1.38%) |
Nov 11, 2003 | 16.60 | 16.60 | 16.32 | 16.42 | 80,559 | -0.17(-1.00%) |
Nov 10, 2003 | 16.75 | 16.77 | 16.57 | 16.59 | 158,120 | -0.22(-1.29%) |
Nov 07, 2003 | 16.77 | 16.85 | 16.63 | 16.80 | 138,515 | -0.07(-0.43%) |
Nov 06, 2003 | 16.95 | 16.97 | 16.74 | 16.88 | 83,600 | -0.03(-0.16%) |
Nov 05, 2003 | 16.76 | 16.94 | 16.68 | 16.90 | 75,660 | +0.12(+0.69%) |
Nov 04, 2003 | 16.92 | 17.04 | 16.68 | 16.79 | 143,794 | -0.13(-0.79%) |
Nov 03, 2003 | 16.79 | 16.99 | 16.60 | 16.92 | 285,152 | +0.13(+0.76%) |
Oct 31, 2003 | 16.52 | 16.79 | 16.49 | 16.79 | 153,280 | +0.28(+1.68%) |
Oct 30, 2003 | 16.51 | 16.58 | 16.35 | 16.52 | 99,647 | +0.01(+0.07%) |
Oct 29, 2003 | 16.43 | 16.52 | 16.40 | 16.51 | 100,207 | -0.01(-0.07%) |
Oct 28, 2003 | 16.52 | 16.52 | 16.38 | 16.52 | 98,748 | +0.01(+0.03%) |
Oct 27, 2003 | 16.16 | 16.52 | 16.16 | 16.51 | 138,697 | +0.44(+2.73%) |
Oct 24, 2003 | 16.36 | 16.37 | 16.06 | 16.07 | 96,547 | -0.23(-1.43%) |
Oct 23, 2003 | 16.43 | 16.45 | 16.16 | 16.31 | 184,809 | -0.14(-0.88%) |
Oct 22, 2003 | 16.49 | 16.54 | 16.38 | 16.45 | 127,709 | -0.13(-0.77%) |
Oct 21, 2003 | 16.64 | 16.66 | 16.36 | 16.58 | 284,271 | -0.07(-0.43%) |
Oct 20, 2003 | 16.88 | 16.88 | 16.62 | 16.65 | 120,201 | -0.23(-1.35%) |
Oct 17, 2003 | 16.85 | 16.95 | 16.75 | 16.88 | 141,953 | -0.07(-0.39%) |
Oct 16, 2003 | 17.10 | 17.13 | 16.99 | 16.94 | 126,182 | -0.16(-0.91%) |
Oct 15, 2003 | 17.19 | 17.21 | 17.02 | 17.10 | 139,778 | -0.12(-0.68%) |
Oct 14, 2003 | 17.18 | 17.29 | 17.18 | 17.22 | 106,424 | +0.00(+0.00%) |
Oct 13, 2003 | 17.29 | 17.35 | 17.21 | 17.22 | 118,342 | -0.14(-0.83%) |
Oct 10, 2003 | 17.12 | 17.36 | 17.08 | 17.36 | 455,593 | +0.29(+1.72%) |
Oct 09, 2003 | 17.07 | 17.29 | 16.90 | 17.07 | 205,704 | -0.02(-0.13%) |
Oct 08, 2003 | 17.20 | 17.32 | 17.08 | 17.09 | 131,875 | -0.15(-0.87%) |
Oct 07, 2003 | 17.17 | 17.26 | 17.08 | 17.24 | 146,041 | +0.11(+0.62%) |
Oct 06, 2003 | 17.13 | 17.21 | 17.02 | 17.13 | 94,553 | +0.05(+0.29%) |
Oct 03, 2003 | 16.99 | 17.17 | 16.95 | 17.08 | 88,505 | +0.09(+0.56%) |
Oct 02, 2003 | 16.74 | 16.99 | 16.68 | 16.99 | 127,419 | +0.26(+1.56%) |