Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.57 | 17.69 | 17.30 | 17.30 | 762,012 | -0.29(-1.68%) |
Dec 30, 2003 | 17.65 | 17.67 | 17.44 | 17.59 | 593,377 | -0.07(-0.41%) |
Dec 29, 2003 | 17.67 | 17.73 | 17.55 | 17.67 | 280,484 | +0.02(+0.14%) |
Dec 26, 2003 | 17.47 | 17.70 | 17.47 | 17.64 | 135,653 | +0.20(+1.14%) |
Dec 24, 2003 | 17.64 | 17.64 | 17.27 | 17.44 | 222,839 | -0.23(-1.28%) |
Dec 23, 2003 | 17.67 | 17.84 | 17.43 | 17.67 | 640,698 | -0.11(-0.63%) |
Dec 22, 2003 | 17.42 | 17.81 | 17.42 | 17.78 | 536,305 | +0.32(+1.84%) |
Dec 19, 2003 | 17.23 | 17.51 | 17.20 | 17.46 | 717,272 | +0.26(+1.53%) |
Dec 18, 2003 | 17.17 | 17.38 | 17.17 | 17.20 | 705,514 | +0.02(+0.14%) |
Dec 17, 2003 | 17.14 | 17.43 | 16.95 | 17.17 | 598,253 | +0.09(+0.53%) |
Dec 16, 2003 | 17.05 | 17.20 | 16.42 | 17.08 | 1,247,842 | +0.18(+1.05%) |
Dec 15, 2003 | 17.35 | 17.43 | 16.85 | 16.91 | 545,196 | -0.28(-1.61%) |
Dec 12, 2003 | 17.35 | 17.35 | 17.00 | 17.18 | 597,679 | +0.10(+0.57%) |
Dec 11, 2003 | 17.03 | 17.33 | 16.91 | 17.09 | 1,375,752 | +0.46(+2.74%) |
Dec 10, 2003 | 18.08 | 18.08 | 16.54 | 16.63 | 1,669,143 | -1.54(-8.49%) |
Dec 09, 2003 | 18.96 | 18.98 | 18.07 | 18.17 | 705,800 | -0.79(-4.17%) |
Dec 08, 2003 | 18.52 | 18.98 | 18.52 | 18.96 | 483,822 | +0.48(+2.58%) |
Dec 05, 2003 | 18.47 | 18.80 | 18.44 | 18.49 | 383,444 | +0.01(+0.06%) |
Dec 04, 2003 | 18.65 | 18.89 | 18.35 | 18.47 | 657,619 | -0.23(-1.22%) |
Dec 03, 2003 | 18.94 | 19.02 | 18.72 | 18.70 | 324,937 | -0.25(-1.32%) |
Dec 02, 2003 | 18.86 | 18.98 | 18.86 | 18.95 | 601,407 | +0.04(+0.21%) |
Dec 01, 2003 | 18.67 | 18.90 | 18.65 | 18.91 | 495,293 | +0.31(+1.66%) |
Nov 28, 2003 | 18.43 | 18.61 | 18.43 | 18.60 | 96,076 | +0.15(+0.81%) |
Nov 26, 2003 | 18.61 | 18.69 | 18.30 | 18.45 | 303,715 | -0.08(-0.43%) |
Nov 25, 2003 | 18.63 | 18.64 | 18.28 | 18.53 | 589,362 | -0.03(-0.14%) |
Nov 24, 2003 | 17.97 | 18.74 | 17.97 | 18.56 | 781,227 | +0.73(+4.12%) |
Nov 21, 2003 | 17.79 | 17.83 | 17.76 | 17.83 | 348,455 | +0.11(+0.61%) |
Nov 20, 2003 | 17.51 | 17.78 | 17.36 | 17.72 | 571,867 | +0.17(+0.98%) |
Nov 19, 2003 | 17.42 | 17.61 | 17.21 | 17.55 | 828,262 | +0.26(+1.49%) |
Nov 18, 2003 | 17.21 | 17.58 | 17.21 | 17.29 | 456,576 | +0.15(+0.88%) |
Nov 17, 2003 | 17.01 | 17.14 | 16.88 | 17.14 | 620,909 | -0.17(-1.01%) |
Nov 14, 2003 | 17.76 | 17.82 | 17.31 | 17.31 | 667,083 | -0.42(-2.37%) |
Nov 13, 2003 | 17.75 | 17.91 | 17.55 | 17.73 | 1,115,916 | -0.01(-0.06%) |
Nov 12, 2003 | 17.39 | 17.75 | 17.39 | 17.75 | 599,973 | +0.38(+2.19%) |
Nov 11, 2003 | 17.22 | 17.54 | 17.22 | 17.36 | 667,370 | +0.13(+0.76%) |
Nov 10, 2003 | 17.68 | 17.74 | 17.19 | 17.23 | 917,741 | -0.51(-2.87%) |
Nov 07, 2003 | 18.80 | 18.40 | 17.50 | 17.74 | 1,696,962 | -1.06(-5.64%) |
Nov 06, 2003 | 18.73 | 18.98 | 18.68 | 18.80 | 533,437 | +0.00(+0.00%) |
Nov 05, 2003 | 18.32 | 18.91 | 18.20 | 18.80 | 774,057 | +0.60(+3.30%) |
Nov 04, 2003 | 18.32 | 18.36 | 18.20 | 18.20 | 495,465 | -0.19(-1.01%) |
Nov 03, 2003 | 18.20 | 18.51 | 18.17 | 18.39 | 477,997 | +0.33(+1.81%) |
Oct 31, 2003 | 18.12 | 18.19 | 17.99 | 18.06 | 311,171 | -0.05(-0.25%) |
Oct 30, 2003 | 18.27 | 18.27 | 18.00 | 18.10 | 503,610 | -0.16(-0.87%) |
Oct 29, 2003 | 18.05 | 18.39 | 17.97 | 18.26 | 708,095 | +0.16(+0.87%) |
Oct 28, 2003 | 17.93 | 18.10 | 17.93 | 18.10 | 577,603 | +0.18(+1.02%) |
Oct 27, 2003 | 17.52 | 18.21 | 17.52 | 17.92 | 981,123 | +0.47(+2.69%) |
Oct 24, 2003 | 17.70 | 17.70 | 17.38 | 17.45 | 794,993 | -0.25(-1.39%) |
Oct 23, 2003 | 17.33 | 17.91 | 17.19 | 17.70 | 1,087,524 | +0.35(+2.04%) |
Oct 22, 2003 | 17.42 | 17.48 | 17.31 | 17.35 | 695,189 | -0.08(-0.45%) |
Oct 21, 2003 | 17.41 | 17.47 | 17.23 | 17.42 | 527,414 | -0.01(-0.06%) |
Oct 20, 2003 | 17.30 | 17.43 | 17.29 | 17.43 | 611,158 | +0.34(+1.99%) |
Oct 17, 2003 | 17.08 | 17.11 | 16.95 | 17.09 | 786,103 | -0.01(-0.05%) |
Oct 16, 2003 | 17.06 | 17.22 | 16.96 | 17.10 | 539,746 | +0.07(+0.41%) |
Oct 15, 2003 | 17.39 | 17.39 | 17.00 | 17.03 | 687,446 | -0.36(-2.08%) |
Oct 14, 2003 | 17.30 | 17.38 | 17.11 | 17.39 | 472,637 | +0.10(+0.56%) |
Oct 13, 2003 | 16.86 | 17.32 | 16.86 | 17.30 | 769,756 | +0.52(+3.07%) |
Oct 10, 2003 | 17.05 | 17.05 | 16.75 | 16.78 | 728,744 | -0.27(-1.59%) |
Oct 09, 2003 | 16.68 | 17.18 | 16.68 | 17.05 | 1,162,664 | +0.38(+2.30%) |
Oct 08, 2003 | 16.47 | 16.47 | 16.44 | 16.67 | 795,567 | +0.20(+1.19%) |
Oct 07, 2003 | 16.47 | 16.46 | 16.09 | 16.47 | 880,171 | +0.01(+0.03%) |
Oct 06, 2003 | 15.91 | 16.50 | 15.91 | 16.47 | 594,237 | +0.61(+3.87%) |
Oct 03, 2003 | 15.77 | 16.05 | 15.57 | 15.85 | 1,361,412 | +0.09(+0.56%) |
Oct 02, 2003 | 15.54 | 15.84 | 15.40 | 15.77 | 1,858,714 | +0.05(+0.31%) |