Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.11 | 17.22 | 16.75 | 17.01 | 281,800 | -0.04(-0.23%) |
Dec 30, 2003 | 17.33 | 17.39 | 16.98 | 17.05 | 225,899 | -0.30(-1.73%) |
Dec 29, 2003 | 16.99 | 17.55 | 16.99 | 17.35 | 143,790 | +0.34(+2.00%) |
Dec 26, 2003 | 17.07 | 17.10 | 16.92 | 17.01 | 53,416 | -0.06(-0.35%) |
Dec 24, 2003 | 17.01 | 17.34 | 16.98 | 17.07 | 62,430 | +0.08(+0.47%) |
Dec 23, 2003 | 17.03 | 17.07 | 16.97 | 16.99 | 128,513 | +0.05(+0.30%) |
Dec 22, 2003 | 16.82 | 17.07 | 16.77 | 16.94 | 211,361 | +0.09(+0.53%) |
Dec 19, 2003 | 16.99 | 17.00 | 16.50 | 16.85 | 194,882 | -0.01(-0.06%) |
Dec 18, 2003 | 16.82 | 17.05 | 16.81 | 16.86 | 120,561 | -0.14(-0.82%) |
Dec 17, 2003 | 17.08 | 17.08 | 16.73 | 17.00 | 52,222 | -0.05(-0.29%) |
Dec 16, 2003 | 17.15 | 17.18 | 16.54 | 17.05 | 101,877 | -0.17(-0.99%) |
Dec 15, 2003 | 17.91 | 18.00 | 17.10 | 17.22 | 112,973 | -0.72(-4.01%) |
Dec 12, 2003 | 18.00 | 18.02 | 17.68 | 17.94 | 89,530 | -0.11(-0.61%) |
Dec 11, 2003 | 17.59 | 18.05 | 17.49 | 18.05 | 136,300 | +0.53(+3.03%) |
Dec 10, 2003 | 18.09 | 18.15 | 17.52 | 17.52 | 167,493 | -0.53(-2.94%) |
Dec 09, 2003 | 18.40 | 18.43 | 17.82 | 18.05 | 96,918 | -0.35(-1.90%) |
Dec 08, 2003 | 19.10 | 19.29 | 18.20 | 18.40 | 295,388 | -0.50(-2.65%) |
Dec 05, 2003 | 19.00 | 19.06 | 18.68 | 18.90 | 222,210 | -0.10(-0.53%) |
Dec 04, 2003 | 18.76 | 19.49 | 18.76 | 19.00 | 280,322 | +0.30(+1.60%) |
Dec 03, 2003 | 20.09 | 20.15 | 18.55 | 18.70 | 215,527 | -1.41(-7.01%) |
Dec 02, 2003 | 19.80 | 20.82 | 19.63 | 20.11 | 504,963 | +0.34(+1.72%) |
Dec 01, 2003 | 18.70 | 19.77 | 18.50 | 19.77 | 311,806 | +1.01(+5.38%) |
Nov 28, 2003 | 18.74 | 18.80 | 18.41 | 18.76 | 64,460 | +0.14(+0.75%) |
Nov 26, 2003 | 18.45 | 18.80 | 18.27 | 18.62 | 143,578 | +0.22(+1.20%) |
Nov 25, 2003 | 18.90 | 18.90 | 18.28 | 18.40 | 269,892 | -0.37(-1.97%) |
Nov 24, 2003 | 17.59 | 19.05 | 17.57 | 18.77 | 391,840 | +1.60(+9.32%) |
Nov 21, 2003 | 17.10 | 17.49 | 17.14 | 17.17 | 365,006 | +0.07(+0.41%) |
Nov 20, 2003 | 16.91 | 17.53 | 16.62 | 17.10 | 216,717 | +0.20(+1.18%) |
Nov 19, 2003 | 16.85 | 17.02 | 16.71 | 16.90 | 149,935 | -0.06(-0.35%) |
Nov 18, 2003 | 16.80 | 17.72 | 16.78 | 16.96 | 227,233 | +0.47(+2.85%) |
Nov 17, 2003 | 17.15 | 17.42 | 16.49 | 16.49 | 274,027 | -0.91(-5.23%) |
Nov 14, 2003 | 18.28 | 18.40 | 17.26 | 17.40 | 247,094 | -0.93(-5.07%) |
Nov 13, 2003 | 17.52 | 18.40 | 17.52 | 18.33 | 147,178 | +0.73(+4.15%) |
Nov 12, 2003 | 17.21 | 17.65 | 17.17 | 17.60 | 160,983 | +0.39(+2.27%) |
Nov 11, 2003 | 16.62 | 17.60 | 16.47 | 17.21 | 554,698 | +0.56(+3.36%) |
Nov 10, 2003 | 17.30 | 19.03 | 16.65 | 16.65 | 560,441 | -1.39(-7.71%) |
Nov 07, 2003 | 19.10 | 19.15 | 18.01 | 18.04 | 277,353 | -1.06(-5.55%) |
Nov 06, 2003 | 19.49 | 19.55 | 18.89 | 19.10 | 69,840 | -0.36(-1.85%) |
Nov 05, 2003 | 19.18 | 19.50 | 19.10 | 19.46 | 149,404 | +0.27(+1.41%) |
Nov 04, 2003 | 18.31 | 19.90 | 18.26 | 19.19 | 463,333 | +0.83(+4.52%) |
Nov 03, 2003 | 18.49 | 19.00 | 18.21 | 18.36 | 88,537 | -0.14(-0.76%) |
Oct 31, 2003 | 17.95 | 18.63 | 17.82 | 18.50 | 134,778 | +0.43(+2.38%) |
Oct 30, 2003 | 18.68 | 18.84 | 18.03 | 18.07 | 98,949 | -0.61(-3.27%) |
Oct 29, 2003 | 18.12 | 19.00 | 18.08 | 18.68 | 128,394 | +0.52(+2.86%) |
Oct 28, 2003 | 17.56 | 18.25 | 17.56 | 18.16 | 98,758 | +0.51(+2.89%) |
Oct 27, 2003 | 17.94 | 18.45 | 17.20 | 17.65 | 160,400 | -0.44(-2.43%) |
Oct 24, 2003 | 17.39 | 18.10 | 16.88 | 18.09 | 147,400 | +0.70(+4.03%) |
Oct 23, 2003 | 17.30 | 18.09 | 17.10 | 17.39 | 182,200 | -0.02(-0.11%) |
Oct 22, 2003 | 18.48 | 18.49 | 17.33 | 17.41 | 127,900 | -1.10(-5.94%) |
Oct 21, 2003 | 18.36 | 18.77 | 18.14 | 18.51 | 135,940 | +0.11(+0.60%) |
Oct 20, 2003 | 17.91 | 18.80 | 17.78 | 18.40 | 133,881 | +0.39(+2.17%) |
Oct 17, 2003 | 19.17 | 19.30 | 17.88 | 18.01 | 147,229 | -1.20(-6.25%) |
Oct 16, 2003 | 19.16 | 19.45 | 19.07 | 19.21 | 69,402 | +0.05(+0.26%) |
Oct 15, 2003 | 20.52 | 20.52 | 18.94 | 19.16 | 174,787 | -1.19(-5.85%) |
Oct 14, 2003 | 20.38 | 20.78 | 20.21 | 20.35 | 54,430 | -0.17(-0.81%) |
Oct 13, 2003 | 20.40 | 21.00 | 20.23 | 20.52 | 147,956 | +0.28(+1.36%) |
Oct 10, 2003 | 20.45 | 20.45 | 19.58 | 20.24 | 127,492 | -0.26(-1.27%) |
Oct 09, 2003 | 19.88 | 20.50 | 19.69 | 20.50 | 179,800 | +0.74(+3.74%) |
Oct 08, 2003 | 20.93 | 21.03 | 19.71 | 19.76 | 146,340 | -1.16(-5.54%) |
Oct 07, 2003 | 19.91 | 21.08 | 19.79 | 20.92 | 330,882 | +1.12(+5.66%) |
Oct 06, 2003 | 20.33 | 20.54 | 19.71 | 19.80 | 239,781 | -0.49(-2.41%) |
Oct 03, 2003 | 20.06 | 21.64 | 20.01 | 20.29 | 385,356 | +0.29(+1.45%) |
Oct 02, 2003 | 17.72 | 20.57 | 17.70 | 20.00 | 918,585 | +2.33(+13.19%) |