Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.25 | 17.32 | 17.14 | 17.16 | 129,400 | -0.08(-0.46%) |
Dec 30, 2003 | 17.30 | 17.35 | 17.20 | 17.24 | 53,000 | -0.06(-0.35%) |
Dec 29, 2003 | 16.94 | 17.30 | 16.98 | 17.30 | 201,200 | +0.36(+2.13%) |
Dec 26, 2003 | 17.00 | 17.00 | 16.94 | 16.94 | 63,800 | -0.06(-0.35%) |
Dec 24, 2003 | 16.85 | 17.00 | 16.85 | 17.00 | 81,800 | +0.15(+0.89%) |
Dec 23, 2003 | 16.80 | 16.88 | 16.77 | 16.85 | 60,100 | +0.09(+0.54%) |
Dec 22, 2003 | 16.82 | 16.82 | 16.71 | 16.76 | 80,000 | -0.04(-0.24%) |
Dec 19, 2003 | 16.75 | 16.80 | 16.40 | 16.80 | 294,400 | +0.06(+0.36%) |
Dec 18, 2003 | 16.65 | 16.74 | 16.57 | 16.74 | 124,000 | +0.01(+0.06%) |
Dec 17, 2003 | 16.74 | 16.74 | 16.46 | 16.73 | 63,100 | -0.06(-0.36%) |
Dec 16, 2003 | 16.71 | 16.79 | 16.44 | 16.79 | 45,100 | -0.06(-0.36%) |
Dec 15, 2003 | 16.92 | 16.99 | 16.73 | 16.85 | 295,100 | +0.15(+0.90%) |
Dec 12, 2003 | 16.69 | 16.70 | 16.28 | 16.70 | 109,000 | -0.05(-0.30%) |
Dec 11, 2003 | 16.23 | 16.75 | 16.23 | 16.75 | 137,000 | +0.67(+4.17%) |
Dec 10, 2003 | 16.18 | 16.26 | 16.05 | 16.08 | 88,500 | +0.02(+0.12%) |
Dec 09, 2003 | 16.56 | 16.60 | 16.01 | 16.06 | 60,400 | -0.38(-2.31%) |
Dec 08, 2003 | 16.20 | 16.35 | 16.04 | 16.44 | 103,400 | +0.39(+2.43%) |
Dec 05, 2003 | 16.22 | 16.24 | 15.98 | 16.05 | 85,300 | -0.26(-1.59%) |
Dec 04, 2003 | 16.52 | 16.70 | 16.14 | 16.31 | 178,500 | -0.24(-1.45%) |
Dec 03, 2003 | 16.97 | 17.04 | 16.37 | 16.55 | 332,200 | -0.40(-2.36%) |
Dec 02, 2003 | 17.00 | 17.02 | 16.72 | 16.95 | 175,200 | -0.07(-0.41%) |
Dec 01, 2003 | 17.00 | 17.35 | 16.74 | 17.02 | 419,900 | +0.04(+0.24%) |
Nov 28, 2003 | 16.73 | 16.99 | 16.73 | 16.98 | 151,800 | +0.25(+1.49%) |
Nov 26, 2003 | 16.70 | 16.80 | 16.46 | 16.73 | 124,900 | +0.12(+0.72%) |
Nov 25, 2003 | 16.97 | 16.98 | 16.47 | 16.61 | 356,600 | -0.39(-2.29%) |
Nov 24, 2003 | 16.10 | 17.00 | 16.10 | 17.00 | 412,500 | +1.02(+6.38%) |
Nov 21, 2003 | 15.52 | 15.98 | 15.65 | 15.98 | 197,000 | +0.46(+2.96%) |
Nov 20, 2003 | 15.40 | 15.70 | 15.37 | 15.52 | 331,100 | +0.07(+0.45%) |
Nov 19, 2003 | 15.18 | 15.45 | 15.18 | 15.45 | 282,300 | +0.26(+1.71%) |
Nov 18, 2003 | 14.95 | 15.21 | 14.95 | 15.19 | 209,500 | +0.39(+2.64%) |
Nov 17, 2003 | 14.52 | 14.91 | 14.52 | 14.80 | 168,700 | +0.15(+1.02%) |
Nov 14, 2003 | 15.00 | 15.00 | 14.61 | 14.65 | 98,800 | -0.09(-0.61%) |
Nov 13, 2003 | 14.96 | 14.96 | 14.62 | 14.74 | 49,200 | -0.02(-0.14%) |
Nov 12, 2003 | 14.57 | 14.76 | 14.49 | 14.76 | 123,300 | +0.18(+1.23%) |
Nov 11, 2003 | 14.55 | 14.63 | 14.42 | 14.58 | 146,300 | -0.11(-0.75%) |
Nov 10, 2003 | 14.70 | 14.90 | 14.62 | 14.69 | 167,200 | +0.11(+0.75%) |
Nov 07, 2003 | 14.72 | 14.72 | 14.51 | 14.58 | 134,400 | +0.02(+0.14%) |
Nov 06, 2003 | 14.40 | 14.62 | 14.16 | 14.56 | 202,000 | +0.11(+0.76%) |
Nov 05, 2003 | 14.85 | 14.85 | 13.70 | 14.45 | 1,327,900 | -0.40(-2.69%) |
Nov 04, 2003 | 14.95 | 15.13 | 14.83 | 14.85 | 667,000 | -0.35(-2.30%) |
Nov 03, 2003 | 15.29 | 15.60 | 15.01 | 15.20 | 152,700 | +0.08(+0.53%) |
Oct 31, 2003 | 15.51 | 15.54 | 15.12 | 15.12 | 193,800 | -0.48(-3.08%) |
Oct 30, 2003 | 15.90 | 15.92 | 15.52 | 15.60 | 111,600 | -0.45(-2.80%) |
Oct 29, 2003 | 15.95 | 16.07 | 15.60 | 16.05 | 319,100 | +0.58(+3.75%) |
Oct 28, 2003 | 15.17 | 15.56 | 15.20 | 15.47 | 169,700 | +0.30(+1.98%) |
Oct 27, 2003 | 15.20 | 15.22 | 15.06 | 15.17 | 75,700 | +0.02(+0.13%) |
Oct 24, 2003 | 15.16 | 15.20 | 15.00 | 15.15 | 311,800 | -0.13(-0.85%) |
Oct 23, 2003 | 15.05 | 15.34 | 14.99 | 15.28 | 193,800 | +0.23(+1.53%) |
Oct 22, 2003 | 15.32 | 15.32 | 14.96 | 15.05 | 654,700 | -0.22(-1.44%) |
Oct 21, 2003 | 15.51 | 15.59 | 15.25 | 15.27 | 259,600 | -0.36(-2.30%) |
Oct 20, 2003 | 15.80 | 15.89 | 15.62 | 15.63 | 152,300 | -0.18(-1.14%) |
Oct 17, 2003 | 15.81 | 15.93 | 15.75 | 15.81 | 188,400 | -0.09(-0.57%) |
Oct 16, 2003 | 15.79 | 15.97 | 15.75 | 15.90 | 131,200 | +0.07(+0.44%) |
Oct 15, 2003 | 15.83 | 15.97 | 15.70 | 15.83 | 135,700 | +0.04(+0.25%) |
Oct 14, 2003 | 15.83 | 15.88 | 15.71 | 15.79 | 90,400 | -0.06(-0.38%) |
Oct 13, 2003 | 15.92 | 15.93 | 15.84 | 15.85 | 230,000 | -0.03(-0.19%) |
Oct 10, 2003 | 15.84 | 15.84 | 15.84 | 15.88 | 214,300 | +0.05(+0.32%) |
Oct 09, 2003 | 16.08 | 16.08 | 15.60 | 15.83 | 645,600 | -0.61(-3.71%) |
Oct 08, 2003 | 16.51 | 16.52 | 16.40 | 16.44 | 1,834,300 | -0.03(-0.18%) |
Oct 07, 2003 | 16.42 | 16.57 | 16.40 | 16.47 | 545,700 | +0.00(+0.00%) |
Oct 06, 2003 | 16.35 | 16.47 | 16.25 | 16.47 | 173,100 | +0.12(+0.73%) |
Oct 03, 2003 | 16.36 | 16.40 | 16.31 | 16.35 | 276,300 | +0.08(+0.49%) |
Oct 02, 2003 | 16.32 | 16.35 | 16.24 | 16.27 | 598,200 | -0.11(-0.67%) |