Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.80 | 15.96 | 15.12 | 15.13 | 246,909 | -0.68(-4.30%) |
Dec 30, 2003 | 15.36 | 16.06 | 14.93 | 15.81 | 192,034 | +0.43(+2.83%) |
Dec 29, 2003 | 15.43 | 15.64 | 15.25 | 15.37 | 113,186 | -0.13(-0.85%) |
Dec 26, 2003 | 15.70 | 15.77 | 15.41 | 15.51 | 46,102 | -0.27(-1.74%) |
Dec 24, 2003 | 16.06 | 16.40 | 15.78 | 15.78 | 50,569 | -0.28(-1.76%) |
Dec 23, 2003 | 15.59 | 16.30 | 15.37 | 16.06 | 67,741 | +0.38(+2.41%) |
Dec 22, 2003 | 16.09 | 16.09 | 15.19 | 15.69 | 162,225 | -0.37(-2.30%) |
Dec 19, 2003 | 16.27 | 16.28 | 16.05 | 16.05 | 61,476 | -0.06(-0.35%) |
Dec 18, 2003 | 16.03 | 16.39 | 16.01 | 16.11 | 108,332 | +0.05(+0.29%) |
Dec 17, 2003 | 16.20 | 16.28 | 15.64 | 16.06 | 162,095 | -0.01(-0.06%) |
Dec 16, 2003 | 15.26 | 16.50 | 14.94 | 16.07 | 173,544 | +1.66(+11.54%) |
Dec 15, 2003 | 15.28 | 15.74 | 14.41 | 14.41 | 199,257 | -0.68(-4.51%) |
Dec 12, 2003 | 15.21 | 15.56 | 15.02 | 15.09 | 91,914 | -0.10(-0.68%) |
Dec 11, 2003 | 14.53 | 15.29 | 14.28 | 15.19 | 180,445 | +0.66(+4.55%) |
Dec 10, 2003 | 16.03 | 16.24 | 14.25 | 14.53 | 334,015 | -1.52(-9.48%) |
Dec 09, 2003 | 17.48 | 17.67 | 16.03 | 16.05 | 199,241 | -1.35(-7.76%) |
Dec 08, 2003 | 17.62 | 17.86 | 17.37 | 17.40 | 117,370 | -0.34(-1.92%) |
Dec 05, 2003 | 17.33 | 17.74 | 17.02 | 17.74 | 113,070 | +0.42(+2.40%) |
Dec 04, 2003 | 18.57 | 18.60 | 16.58 | 17.33 | 302,453 | -1.24(-6.67%) |
Dec 03, 2003 | 18.47 | 19.08 | 18.43 | 18.57 | 355,910 | +0.61(+3.42%) |
Dec 02, 2003 | 17.63 | 18.41 | 17.54 | 17.95 | 287,316 | +0.26(+1.50%) |
Dec 01, 2003 | 16.50 | 17.72 | 16.44 | 17.69 | 154,855 | +1.15(+6.97%) |
Nov 28, 2003 | 16.39 | 16.77 | 16.20 | 16.54 | 54,963 | +0.09(+0.57%) |
Nov 26, 2003 | 16.81 | 16.87 | 16.18 | 16.44 | 295,101 | -0.19(-1.14%) |
Nov 25, 2003 | 16.38 | 17.12 | 16.11 | 16.63 | 379,803 | +0.40(+2.44%) |
Nov 24, 2003 | 14.83 | 16.61 | 14.48 | 16.23 | 367,288 | +1.68(+11.56%) |
Nov 21, 2003 | 16.07 | 16.20 | 14.27 | 14.55 | 811,586 | -1.52(-9.46%) |
Nov 20, 2003 | 16.20 | 16.29 | 16.06 | 16.07 | 214,846 | -0.17(-1.05%) |
Nov 19, 2003 | 16.34 | 16.58 | 16.16 | 16.24 | 88,022 | -0.04(-0.23%) |
Nov 18, 2003 | 16.39 | 16.59 | 16.20 | 16.28 | 100,326 | -0.09(-0.58%) |
Nov 17, 2003 | 16.45 | 16.59 | 16.06 | 16.37 | 90,702 | -0.17(-1.03%) |
Nov 14, 2003 | 17.18 | 17.39 | 16.44 | 16.54 | 142,658 | -0.70(-4.05%) |
Nov 13, 2003 | 17.34 | 17.39 | 16.82 | 17.24 | 107,581 | -0.13(-0.76%) |
Nov 12, 2003 | 17.76 | 17.86 | 17.25 | 17.38 | 80,586 | -0.18(-1.02%) |
Nov 11, 2003 | 18.26 | 18.40 | 17.56 | 17.56 | 88,272 | -0.59(-3.23%) |
Nov 10, 2003 | 18.71 | 18.71 | 17.86 | 18.14 | 115,382 | -0.04(-0.21%) |
Nov 07, 2003 | 17.66 | 18.26 | 17.62 | 18.18 | 131,467 | +0.57(+3.22%) |
Nov 06, 2003 | 17.39 | 17.94 | 17.07 | 17.61 | 104,107 | +0.28(+1.64%) |
Nov 05, 2003 | 17.56 | 17.76 | 17.25 | 17.33 | 57,655 | -0.27(-1.56%) |
Nov 04, 2003 | 18.70 | 18.77 | 17.57 | 17.60 | 112,342 | -0.43(-2.36%) |
Nov 03, 2003 | 17.57 | 18.87 | 17.57 | 18.03 | 305,663 | +0.48(+2.75%) |
Oct 31, 2003 | 16.06 | 17.72 | 15.83 | 17.55 | 432,422 | +1.67(+10.54%) |
Oct 30, 2003 | 16.46 | 16.87 | 15.92 | 15.87 | 250,295 | -0.59(-3.56%) |
Oct 29, 2003 | 17.29 | 17.32 | 16.30 | 16.46 | 457,685 | -0.79(-4.60%) |
Oct 28, 2003 | 18.47 | 18.71 | 17.16 | 17.25 | 353,033 | -0.90(-4.95%) |
Oct 27, 2003 | 17.76 | 18.37 | 17.55 | 18.15 | 167,322 | +0.48(+2.73%) |
Oct 24, 2003 | 17.83 | 18.00 | 17.51 | 17.67 | 92,604 | -0.19(-1.06%) |
Oct 23, 2003 | 18.05 | 18.64 | 17.77 | 17.86 | 242,252 | -0.20(-1.10%) |
Oct 22, 2003 | 18.43 | 18.52 | 17.82 | 18.06 | 278,976 | -0.46(-2.50%) |
Oct 21, 2003 | 18.75 | 19.23 | 18.25 | 18.52 | 447,576 | -0.40(-2.10%) |
Oct 20, 2003 | 20.47 | 20.71 | 18.75 | 18.92 | 483,997 | -1.49(-7.32%) |
Oct 17, 2003 | 23.39 | 23.39 | 19.65 | 20.41 | 1,148,219 | -3.49(-14.59%) |
Oct 16, 2003 | 23.15 | 23.95 | 23.37 | 23.90 | 47,400 | +0.75(+3.22%) |
Oct 15, 2003 | 23.38 | 23.62 | 22.86 | 23.15 | 173,200 | +0.05(+0.20%) |
Oct 14, 2003 | 22.56 | 23.79 | 22.43 | 23.10 | 151,500 | +0.59(+2.60%) |
Oct 13, 2003 | 22.83 | 23.23 | 21.94 | 22.52 | 298,541 | -0.43(-1.85%) |
Oct 10, 2003 | 24.25 | 24.33 | 22.68 | 22.94 | 83,264 | -1.30(-5.38%) |
Oct 09, 2003 | 25.46 | 25.55 | 24.24 | 24.25 | 105,092 | -1.17(-4.61%) |
Oct 08, 2003 | 24.63 | 25.51 | 23.81 | 25.42 | 76,485 | +0.77(+3.14%) |
Oct 07, 2003 | 25.06 | 25.23 | 24.28 | 24.64 | 52,540 | -0.11(-0.46%) |
Oct 06, 2003 | 24.67 | 25.46 | 24.28 | 24.76 | 100,158 | +0.15(+0.61%) |
Oct 03, 2003 | 23.82 | 25.68 | 23.81 | 24.60 | 141,795 | +0.98(+4.16%) |
Oct 02, 2003 | 22.94 | 23.81 | 22.72 | 23.62 | 63,500 | +0.80(+3.52%) |