Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.34 | 15.65 | 15.26 | 15.38 | 349,000 | -0.27(-1.73%) |
Dec 30, 2003 | 15.48 | 15.65 | 15.35 | 15.65 | 380,076 | +0.11(+0.71%) |
Dec 29, 2003 | 15.64 | 15.78 | 15.36 | 15.54 | 579,055 | -0.29(-1.83%) |
Dec 26, 2003 | 15.61 | 15.84 | 15.55 | 15.83 | 161,312 | +0.23(+1.47%) |
Dec 24, 2003 | 16.25 | 16.30 | 15.54 | 15.60 | 458,840 | -0.67(-4.12%) |
Dec 23, 2003 | 15.92 | 16.48 | 15.92 | 16.27 | 404,313 | +0.35(+2.20%) |
Dec 22, 2003 | 15.66 | 16.05 | 15.66 | 15.92 | 235,008 | +0.21(+1.34%) |
Dec 19, 2003 | 16.05 | 16.26 | 15.66 | 15.71 | 345,818 | -0.29(-1.81%) |
Dec 18, 2003 | 15.65 | 16.08 | 15.48 | 16.00 | 615,383 | +0.42(+2.70%) |
Dec 17, 2003 | 15.18 | 15.85 | 15.05 | 15.58 | 348,381 | +0.29(+1.90%) |
Dec 16, 2003 | 15.07 | 15.41 | 14.86 | 15.29 | 467,812 | -0.09(-0.59%) |
Dec 15, 2003 | 16.10 | 16.20 | 15.12 | 15.38 | 628,370 | -0.12(-0.77%) |
Dec 12, 2003 | 16.46 | 16.48 | 15.43 | 15.50 | 518,740 | -0.54(-3.37%) |
Dec 11, 2003 | 15.38 | 16.05 | 15.45 | 16.04 | 404,670 | +0.66(+4.29%) |
Dec 10, 2003 | 15.01 | 15.86 | 14.86 | 15.38 | 1,099,248 | +0.58(+3.92%) |
Dec 09, 2003 | 15.00 | 15.50 | 14.75 | 14.80 | 519,921 | -0.08(-0.54%) |
Dec 08, 2003 | 15.45 | 15.75 | 14.24 | 14.88 | 1,478,263 | -0.69(-4.43%) |
Dec 05, 2003 | 16.07 | 16.07 | 15.28 | 15.57 | 1,228,728 | -0.50(-3.11%) |
Dec 04, 2003 | 17.50 | 17.74 | 15.70 | 16.07 | 1,360,301 | -1.17(-6.79%) |
Dec 03, 2003 | 18.67 | 18.92 | 16.92 | 17.24 | 1,126,141 | -1.28(-6.91%) |
Dec 02, 2003 | 18.65 | 19.02 | 18.50 | 18.52 | 678,733 | +0.05(+0.27%) |
Dec 01, 2003 | 18.67 | 18.92 | 18.25 | 18.47 | 835,960 | +0.31(+1.71%) |
Nov 28, 2003 | 17.30 | 18.40 | 17.11 | 18.16 | 763,402 | +0.63(+3.59%) |
Nov 26, 2003 | 18.36 | 18.85 | 16.91 | 17.53 | 3,199,804 | -0.88(-4.78%) |
Nov 25, 2003 | 20.62 | 20.62 | 18.38 | 18.41 | 2,375,415 | -2.03(-9.94%) |
Nov 24, 2003 | 20.99 | 21.00 | 20.27 | 20.44 | 557,767 | +0.19(+0.94%) |
Nov 21, 2003 | 20.37 | 20.90 | 19.99 | 20.25 | 937,883 | -0.12(-0.59%) |
Nov 20, 2003 | 19.76 | 21.36 | 19.76 | 20.37 | 1,849,071 | +0.58(+2.93%) |
Nov 19, 2003 | 20.59 | 20.81 | 19.75 | 19.79 | 1,024,027 | -0.61(-2.98%) |
Nov 18, 2003 | 18.74 | 20.59 | 18.71 | 20.40 | 3,071,011 | +1.66(+8.85%) |
Nov 17, 2003 | 18.50 | 18.76 | 17.10 | 18.74 | 1,336,530 | -0.01(-0.05%) |
Nov 14, 2003 | 18.39 | 19.23 | 18.20 | 18.75 | 940,942 | +0.36(+1.96%) |
Nov 13, 2003 | 18.40 | 19.44 | 18.00 | 18.39 | 2,114,200 | +0.14(+0.77%) |
Nov 12, 2003 | 16.60 | 18.47 | 16.47 | 18.25 | 1,910,598 | +1.64(+9.87%) |
Nov 11, 2003 | 16.35 | 16.95 | 16.15 | 16.61 | 2,137,860 | +0.06(+0.36%) |
Nov 10, 2003 | 16.95 | 17.12 | 16.29 | 16.55 | 708,797 | -0.45(-2.65%) |
Nov 07, 2003 | 17.00 | 17.75 | 16.91 | 17.00 | 545,293 | +0.11(+0.65%) |
Nov 06, 2003 | 15.84 | 16.99 | 15.84 | 16.89 | 736,562 | +0.96(+5.99%) |
Nov 05, 2003 | 15.74 | 16.04 | 15.17 | 15.94 | 473,130 | -0.19(-1.15%) |
Nov 04, 2003 | 17.00 | 17.95 | 15.74 | 16.12 | 1,371,707 | -1.16(-6.71%) |
Nov 03, 2003 | 16.92 | 17.30 | 16.84 | 17.28 | 571,216 | +0.52(+3.10%) |
Oct 31, 2003 | 16.56 | 16.92 | 16.35 | 16.76 | 242,001 | +0.01(+0.06%) |
Oct 30, 2003 | 16.43 | 17.00 | 16.51 | 16.75 | 387,786 | +0.32(+1.95%) |
Oct 29, 2003 | 16.54 | 17.05 | 16.16 | 16.43 | 357,032 | -0.44(-2.61%) |
Oct 28, 2003 | 16.75 | 17.45 | 16.50 | 16.87 | 651,387 | +0.49(+2.99%) |
Oct 27, 2003 | 14.55 | 16.38 | 14.20 | 16.38 | 677,400 | +1.79(+12.28%) |
Oct 24, 2003 | 14.54 | 14.75 | 14.10 | 14.59 | 536,200 | -0.20(-1.37%) |
Oct 23, 2003 | 14.75 | 16.07 | 14.15 | 14.79 | 1,480,800 | -2.08(-12.33%) |
Oct 22, 2003 | 17.76 | 18.04 | 16.37 | 16.87 | 838,200 | -1.07(-5.96%) |
Oct 21, 2003 | 18.19 | 18.49 | 17.73 | 17.94 | 369,173 | -0.35(-1.91%) |
Oct 20, 2003 | 18.70 | 18.70 | 17.71 | 18.29 | 473,000 | -0.42(-2.24%) |
Oct 17, 2003 | 18.45 | 18.98 | 18.41 | 18.71 | 446,425 | +0.14(+0.75%) |
Oct 16, 2003 | 18.43 | 18.74 | 18.31 | 18.57 | 380,410 | +0.14(+0.77%) |
Oct 15, 2003 | 19.09 | 19.10 | 18.30 | 18.43 | 569,579 | -0.42(-2.23%) |
Oct 14, 2003 | 17.55 | 18.87 | 17.50 | 18.85 | 585,688 | +0.90(+5.01%) |
Oct 13, 2003 | 18.99 | 18.99 | 17.60 | 17.95 | 925,626 | -0.95(-5.03%) |
Oct 10, 2003 | 18.18 | 18.98 | 18.04 | 18.90 | 924,024 | +0.92(+5.12%) |
Oct 09, 2003 | 17.75 | 18.30 | 17.62 | 17.98 | 1,330,435 | +0.86(+5.02%) |
Oct 08, 2003 | 17.36 | 18.34 | 16.85 | 17.12 | 1,883,847 | +0.54(+3.26%) |
Oct 07, 2003 | 15.20 | 16.67 | 15.01 | 16.58 | 1,044,784 | +1.43(+9.44%) |
Oct 06, 2003 | 14.65 | 15.30 | 14.40 | 15.15 | 535,699 | +0.76(+5.29%) |
Oct 03, 2003 | 15.44 | 15.44 | 14.30 | 14.39 | 665,003 | -0.41(-2.78%) |
Oct 02, 2003 | 14.00 | 15.02 | 13.64 | 14.80 | 756,343 | +1.08(+7.87%) |