Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.63 | 15.69 | 15.55 | 15.65 | 22,922,302 | +0.08(+0.51%) |
Dec 30, 2003 | 15.63 | 15.68 | 15.50 | 15.57 | 20,807,712 | -0.04(-0.23%) |
Dec 29, 2003 | 15.55 | 15.61 | 15.42 | 15.61 | 26,553,028 | +0.11(+0.72%) |
Dec 26, 2003 | 15.44 | 15.65 | 15.44 | 15.50 | 10,570,583 | +0.02(+0.15%) |
Dec 24, 2003 | 15.59 | 15.63 | 15.42 | 15.47 | 12,294,110 | -0.10(-0.62%) |
Dec 23, 2003 | 15.61 | 15.73 | 15.50 | 15.57 | 33,589,804 | -0.09(-0.57%) |
Dec 22, 2003 | 15.37 | 15.70 | 15.37 | 15.66 | 38,729,208 | +0.21(+1.38%) |
Dec 19, 2003 | 15.55 | 15.64 | 15.45 | 15.45 | 49,096,804 | -0.07(-0.48%) |
Dec 18, 2003 | 15.61 | 15.70 | 15.50 | 15.52 | 52,061,976 | +0.21(+1.35%) |
Dec 17, 2003 | 15.14 | 15.46 | 15.12 | 15.32 | 55,458,200 | +0.15(+0.99%) |
Dec 16, 2003 | 15.05 | 15.19 | 14.93 | 15.16 | 56,705,264 | +0.19(+1.28%) |
Dec 15, 2003 | 15.66 | 15.66 | 14.90 | 14.97 | 83,735,432 | -0.52(-3.35%) |
Dec 12, 2003 | 15.63 | 15.64 | 15.35 | 15.49 | 39,050,464 | -0.09(-0.59%) |
Dec 11, 2003 | 15.68 | 15.80 | 15.56 | 15.58 | 39,595,716 | -0.04(-0.26%) |
Dec 10, 2003 | 15.61 | 15.71 | 15.51 | 15.63 | 32,917,134 | +0.10(+0.65%) |
Dec 09, 2003 | 15.79 | 15.80 | 15.51 | 15.52 | 33,831,424 | -0.23(-1.48%) |
Dec 08, 2003 | 15.78 | 15.82 | 15.64 | 15.76 | 35,332,308 | -0.02(-0.15%) |
Dec 05, 2003 | 15.60 | 15.83 | 15.55 | 15.78 | 45,879,848 | +0.14(+0.87%) |
Dec 04, 2003 | 15.68 | 15.71 | 15.39 | 15.65 | 59,616,896 | +0.10(+0.63%) |
Dec 03, 2003 | 15.73 | 15.85 | 15.55 | 15.55 | 59,990,000 | -0.10(-0.62%) |
Dec 02, 2003 | 16.03 | 16.10 | 15.64 | 15.65 | 73,426,800 | -0.44(-2.72%) |
Dec 01, 2003 | 16.42 | 16.42 | 15.92 | 16.08 | 66,912,236 | -0.34(-2.05%) |
Nov 28, 2003 | 16.41 | 16.53 | 16.38 | 16.42 | 10,734,260 | -0.02(-0.11%) |
Nov 26, 2003 | 16.53 | 16.58 | 16.29 | 16.44 | 23,778,982 | -0.10(-0.61%) |
Nov 25, 2003 | 16.53 | 16.60 | 16.45 | 16.54 | 27,400,220 | -0.01(-0.07%) |
Nov 24, 2003 | 16.27 | 16.57 | 16.26 | 16.55 | 34,378,372 | +0.37(+2.32%) |
Nov 21, 2003 | 16.29 | 16.30 | 16.13 | 16.17 | 29,167,802 | -0.08(-0.47%) |
Nov 20, 2003 | 16.27 | 16.40 | 16.22 | 16.25 | 29,621,558 | -0.04(-0.25%) |
Nov 19, 2003 | 16.11 | 16.33 | 16.10 | 16.29 | 24,264,254 | +0.14(+0.90%) |
Nov 18, 2003 | 16.23 | 16.32 | 16.09 | 16.15 | 34,224,860 | -0.08(-0.51%) |
Nov 17, 2003 | 16.23 | 16.23 | 16.04 | 16.23 | 35,084,252 | +0.00(+0.00%) |
Nov 14, 2003 | 16.38 | 16.51 | 16.08 | 16.23 | 54,791,288 | -0.15(-0.94%) |
Nov 13, 2003 | 16.63 | 16.64 | 16.35 | 16.38 | 94,874,992 | -0.72(-4.21%) |
Nov 12, 2003 | 17.20 | 17.22 | 17.06 | 17.10 | 29,188,472 | -0.09(-0.55%) |
Nov 11, 2003 | 17.15 | 17.25 | 17.10 | 17.20 | 16,727,635 | +0.05(+0.28%) |
Nov 10, 2003 | 17.22 | 17.25 | 17.07 | 17.15 | 18,906,612 | -0.09(-0.51%) |
Nov 07, 2003 | 17.34 | 17.35 | 17.18 | 17.24 | 22,425,848 | -0.06(-0.32%) |
Nov 06, 2003 | 17.09 | 17.32 | 17.04 | 17.30 | 27,098,280 | +0.20(+1.19%) |
Nov 05, 2003 | 17.31 | 17.31 | 17.04 | 17.09 | 27,000,006 | -0.22(-1.26%) |
Nov 04, 2003 | 17.36 | 17.38 | 17.22 | 17.31 | 25,910,518 | -0.11(-0.64%) |
Nov 03, 2003 | 17.34 | 17.68 | 17.27 | 17.42 | 18,593,490 | +0.03(+0.15%) |
Oct 31, 2003 | 17.35 | 17.46 | 17.34 | 17.40 | 20,038,800 | +0.04(+0.26%) |
Oct 30, 2003 | 17.37 | 17.45 | 17.27 | 17.35 | 20,720,620 | -0.01(-0.09%) |
Oct 29, 2003 | 17.28 | 17.40 | 17.21 | 17.37 | 18,253,936 | +0.03(+0.15%) |
Oct 28, 2003 | 17.05 | 17.34 | 17.05 | 17.34 | 27,219,260 | +0.29(+1.68%) |
Oct 27, 2003 | 17.15 | 17.25 | 17.04 | 17.05 | 23,771,528 | -0.09(-0.55%) |
Oct 24, 2003 | 17.32 | 17.32 | 16.82 | 17.15 | 28,731,328 | -0.17(-1.01%) |
Oct 23, 2003 | 17.16 | 17.34 | 17.16 | 17.32 | 21,749,450 | +0.14(+0.79%) |
Oct 22, 2003 | 17.40 | 17.40 | 17.13 | 17.19 | 18,674,820 | -0.22(-1.24%) |
Oct 21, 2003 | 17.37 | 17.55 | 17.31 | 17.40 | 17,868,634 | -0.01(-0.05%) |
Oct 20, 2003 | 17.41 | 17.45 | 17.28 | 17.41 | 23,199,164 | +0.05(+0.27%) |
Oct 17, 2003 | 17.59 | 17.60 | 17.30 | 17.36 | 24,375,406 | -0.16(-0.93%) |
Oct 16, 2003 | 17.46 | 17.60 | 17.40 | 17.53 | 23,172,394 | +0.09(+0.54%) |
Oct 15, 2003 | 17.51 | 17.51 | 17.31 | 17.43 | 22,797,256 | -0.08(-0.44%) |
Oct 14, 2003 | 17.37 | 17.57 | 17.32 | 17.51 | 17,902,860 | +0.11(+0.64%) |
Oct 13, 2003 | 17.24 | 17.47 | 17.24 | 17.40 | 15,473,791 | +0.16(+0.91%) |
Oct 10, 2003 | 17.25 | 17.41 | 17.22 | 17.24 | 16,333,521 | -0.16(-0.92%) |
Oct 09, 2003 | 17.46 | 17.53 | 17.27 | 17.40 | 27,539,498 | +0.13(+0.75%) |
Oct 08, 2003 | 17.41 | 17.42 | 17.19 | 17.27 | 18,898,140 | -0.11(-0.65%) |
Oct 07, 2003 | 17.04 | 17.38 | 17.03 | 17.38 | 24,214,100 | +0.27(+1.57%) |
Oct 06, 2003 | 16.99 | 17.25 | 16.96 | 17.11 | 13,970,872 | +0.15(+0.89%) |
Oct 03, 2003 | 17.10 | 17.18 | 16.93 | 16.96 | 32,643,322 | +0.12(+0.74%) |
Oct 02, 2003 | 16.81 | 16.86 | 16.68 | 16.84 | 20,972,066 | +0.00(+0.00%) |