Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.42 | 18.46 | 18.15 | 18.28 | 531,494 | -0.13(-0.73%) |
Dec 30, 2003 | 18.26 | 18.42 | 18.20 | 18.42 | 561,506 | +0.16(+0.87%) |
Dec 29, 2003 | 18.15 | 18.30 | 17.49 | 18.26 | 550,266 | +0.21(+1.16%) |
Dec 26, 2003 | 17.91 | 18.15 | 17.90 | 18.05 | 288,645 | +0.28(+1.55%) |
Dec 24, 2003 | 17.91 | 17.98 | 17.77 | 17.77 | 347,474 | -0.13(-0.70%) |
Dec 23, 2003 | 17.77 | 17.97 | 17.84 | 17.90 | 900,491 | +0.13(+0.71%) |
Dec 22, 2003 | 17.99 | 18.02 | 17.60 | 17.77 | 912,328 | -0.21(-1.16%) |
Dec 19, 2003 | 18.15 | 18.19 | 17.90 | 17.98 | 809,138 | -0.07(-0.37%) |
Dec 18, 2003 | 17.69 | 18.07 | 17.63 | 18.05 | 1,217,354 | +0.38(+2.18%) |
Dec 17, 2003 | 17.31 | 18.15 | 17.20 | 17.66 | 2,408,882 | +0.33(+1.93%) |
Dec 16, 2003 | 17.14 | 17.63 | 16.56 | 17.33 | 6,414,519 | -1.50(-7.95%) |
Dec 15, 2003 | 19.61 | 19.74 | 18.81 | 18.83 | 1,175,146 | -0.79(-4.01%) |
Dec 12, 2003 | 19.53 | 19.78 | 19.49 | 19.61 | 581,714 | +0.08(+0.43%) |
Dec 11, 2003 | 19.24 | 19.80 | 18.83 | 19.53 | 1,273,673 | +0.28(+1.48%) |
Dec 10, 2003 | 19.68 | 19.68 | 19.14 | 19.24 | 622,129 | -0.48(-2.42%) |
Dec 09, 2003 | 20.21 | 20.21 | 19.72 | 19.72 | 650,348 | -0.33(-1.63%) |
Dec 08, 2003 | 19.95 | 20.05 | 19.69 | 20.05 | 610,291 | +0.10(+0.50%) |
Dec 05, 2003 | 20.17 | 20.17 | 19.88 | 19.95 | 631,694 | -0.26(-1.28%) |
Dec 04, 2003 | 21.03 | 21.08 | 19.56 | 20.21 | 1,713,216 | -0.50(-2.42%) |
Dec 03, 2003 | 21.24 | 21.24 | 20.71 | 20.71 | 1,601,059 | -0.68(-3.17%) |
Dec 02, 2003 | 21.83 | 21.83 | 21.29 | 21.38 | 762,505 | -0.52(-2.37%) |
Dec 01, 2003 | 21.33 | 21.98 | 21.33 | 21.90 | 913,883 | +0.58(+2.71%) |
Nov 28, 2003 | 21.33 | 21.51 | 21.32 | 21.33 | 236,033 | +0.00(+0.00%) |
Nov 26, 2003 | 21.49 | 21.57 | 21.15 | 21.33 | 554,451 | -0.15(-0.70%) |
Nov 25, 2003 | 21.45 | 21.65 | 21.26 | 21.48 | 751,146 | +0.17(+0.78%) |
Nov 24, 2003 | 21.12 | 21.44 | 21.12 | 21.31 | 545,723 | +0.33(+1.55%) |
Nov 21, 2003 | 21.07 | 21.18 | 20.94 | 20.98 | 518,221 | +0.03(+0.12%) |
Nov 20, 2003 | 20.72 | 21.14 | 20.56 | 20.96 | 1,254,900 | +0.06(+0.28%) |
Nov 19, 2003 | 20.89 | 20.97 | 20.86 | 20.90 | 495,622 | +0.01(+0.04%) |
Nov 18, 2003 | 21.12 | 21.49 | 20.87 | 20.89 | 760,353 | -0.20(-0.95%) |
Nov 17, 2003 | 21.03 | 21.13 | 20.67 | 21.09 | 994,115 | -0.36(-1.68%) |
Nov 14, 2003 | 21.59 | 21.69 | 21.39 | 21.45 | 534,124 | -0.06(-0.27%) |
Nov 13, 2003 | 21.88 | 21.88 | 21.41 | 21.51 | 954,298 | -0.36(-1.64%) |
Nov 12, 2003 | 21.58 | 21.88 | 21.57 | 21.87 | 522,048 | +0.30(+1.40%) |
Nov 11, 2003 | 21.38 | 21.74 | 21.38 | 21.57 | 716,710 | +0.15(+0.70%) |
Nov 10, 2003 | 21.62 | 21.62 | 21.34 | 21.42 | 848,477 | +0.00(+0.00%) |
Nov 07, 2003 | 21.62 | 21.74 | 21.31 | 21.42 | 1,810,308 | -0.20(-0.93%) |
Nov 06, 2003 | 20.82 | 22.07 | 20.82 | 21.62 | 4,667,703 | +1.40(+6.91%) |
Nov 05, 2003 | 20.05 | 20.26 | 19.74 | 20.22 | 727,949 | +0.18(+0.88%) |
Nov 04, 2003 | 20.05 | 20.25 | 19.74 | 20.05 | 1,081,946 | -0.05(-0.25%) |
Nov 03, 2003 | 19.32 | 20.14 | 19.79 | 20.10 | 1,363,417 | +0.78(+4.03%) |
Oct 31, 2003 | 19.59 | 19.78 | 19.23 | 19.32 | 870,239 | -0.14(-0.73%) |
Oct 30, 2003 | 19.43 | 19.63 | 19.20 | 19.46 | 903,839 | +0.10(+0.52%) |
Oct 29, 2003 | 18.99 | 19.26 | 18.99 | 19.36 | 1,053,064 | +0.38(+1.98%) |
Oct 28, 2003 | 18.52 | 19.24 | 18.52 | 18.98 | 691,480 | +0.52(+2.81%) |
Oct 27, 2003 | 18.32 | 18.54 | 18.29 | 18.47 | 797,062 | +0.28(+1.52%) |
Oct 24, 2003 | 18.38 | 18.45 | 17.95 | 18.19 | 832,694 | -0.19(-1.05%) |
Oct 23, 2003 | 18.36 | 18.46 | 17.94 | 18.38 | 927,633 | -0.02(-0.09%) |
Oct 22, 2003 | 18.44 | 18.54 | 18.23 | 18.40 | 792,159 | -0.04(-0.23%) |
Oct 21, 2003 | 18.55 | 18.59 | 18.37 | 18.44 | 698,057 | -0.09(-0.50%) |
Oct 20, 2003 | 18.49 | 18.58 | 18.44 | 18.53 | 757,483 | +0.05(+0.27%) |
Oct 17, 2003 | 18.92 | 18.92 | 18.55 | 18.48 | 986,223 | -0.38(-2.00%) |
Oct 16, 2003 | 19.08 | 19.08 | 18.88 | 18.86 | 688,969 | -0.30(-1.57%) |
Oct 15, 2003 | 19.19 | 19.25 | 18.98 | 19.16 | 628,586 | +0.05(+0.26%) |
Oct 14, 2003 | 18.93 | 19.11 | 18.84 | 19.11 | 990,289 | +0.19(+1.02%) |
Oct 13, 2003 | 18.66 | 19.08 | 18.66 | 18.92 | 1,098,740 | +0.26(+1.39%) |
Oct 10, 2003 | 18.52 | 18.92 | 18.52 | 18.66 | 2,235,026 | +0.14(+0.77%) |
Oct 09, 2003 | 17.06 | 19.24 | 17.90 | 18.52 | 6,696,229 | +1.46(+8.53%) |
Oct 08, 2003 | 16.84 | 17.05 | 16.61 | 17.06 | 1,054,259 | +0.26(+1.54%) |
Oct 07, 2003 | 16.74 | 16.85 | 16.64 | 16.80 | 782,235 | +0.06(+0.35%) |
Oct 06, 2003 | 16.43 | 16.86 | 16.43 | 16.74 | 309,211 | -0.05(-0.30%) |
Oct 03, 2003 | 16.71 | 17.03 | 16.71 | 16.79 | 663,740 | +0.23(+1.41%) |
Oct 02, 2003 | 16.54 | 16.63 | 16.47 | 16.56 | 489,405 | -0.05(-0.30%) |