Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.31 | 19.48 | 19.31 | 19.33 | 243,481 | +0.02(+0.11%) |
Dec 30, 2003 | 19.23 | 19.23 | 19.07 | 19.31 | 694,848 | +0.22(+1.14%) |
Dec 29, 2003 | 19.04 | 19.18 | 19.04 | 19.09 | 508,571 | -0.12(-0.65%) |
Dec 26, 2003 | 19.59 | 19.59 | 19.13 | 19.22 | 184,733 | -0.63(-3.19%) |
Dec 24, 2003 | 19.65 | 20.08 | 19.64 | 19.85 | 392,811 | -0.64(-3.14%) |
Dec 23, 2003 | 20.04 | 20.49 | 20.04 | 20.49 | 499,503 | +0.83(+4.22%) |
Dec 22, 2003 | 19.64 | 19.69 | 19.57 | 19.66 | 245,603 | +0.17(+0.85%) |
Dec 19, 2003 | 19.70 | 19.70 | 19.50 | 19.50 | 505,677 | +0.02(+0.11%) |
Dec 18, 2003 | 19.02 | 19.69 | 18.97 | 19.48 | 921,255 | +1.17(+6.40%) |
Dec 17, 2003 | 18.30 | 18.40 | 18.19 | 18.31 | 677,098 | -0.27(-1.45%) |
Dec 16, 2003 | 18.50 | 18.56 | 18.35 | 18.58 | 875,240 | -0.34(-1.81%) |
Dec 15, 2003 | 19.14 | 19.14 | 18.93 | 18.92 | 522,366 | +0.00(+0.00%) |
Dec 12, 2003 | 18.86 | 18.92 | 18.71 | 18.92 | 729,769 | +0.47(+2.53%) |
Dec 11, 2003 | 18.37 | 18.55 | 18.37 | 18.45 | 486,673 | +0.04(+0.23%) |
Dec 10, 2003 | 18.45 | 18.52 | 18.34 | 18.41 | 245,217 | -0.04(-0.22%) |
Dec 09, 2003 | 18.40 | 18.56 | 18.40 | 18.45 | 350,462 | -0.06(-0.34%) |
Dec 08, 2003 | 18.43 | 18.61 | 18.43 | 18.51 | 195,923 | +0.05(+0.28%) |
Dec 05, 2003 | 18.45 | 18.49 | 18.40 | 18.46 | 629,733 | +0.06(+0.34%) |
Dec 04, 2003 | 18.52 | 18.53 | 18.34 | 18.40 | 280,524 | -0.12(-0.67%) |
Dec 03, 2003 | 18.40 | 18.63 | 18.40 | 18.52 | 563,557 | +0.22(+1.19%) |
Dec 02, 2003 | 18.55 | 18.60 | 18.31 | 18.31 | 458,023 | -0.54(-2.86%) |
Dec 01, 2003 | 18.66 | 18.87 | 18.61 | 18.85 | 424,838 | +0.34(+1.85%) |
Nov 28, 2003 | 18.58 | 18.66 | 18.50 | 18.50 | 151,163 | -0.07(-0.39%) |
Nov 26, 2003 | 18.50 | 18.68 | 18.50 | 18.58 | 440,466 | -0.03(-0.17%) |
Nov 25, 2003 | 18.50 | 18.65 | 18.46 | 18.61 | 311,008 | +0.30(+1.64%) |
Nov 24, 2003 | 18.04 | 18.37 | 18.03 | 18.31 | 542,045 | +0.21(+1.15%) |
Nov 21, 2003 | 17.96 | 18.13 | 17.96 | 18.10 | 465,065 | -0.13(-0.74%) |
Nov 20, 2003 | 18.30 | 18.32 | 18.19 | 18.23 | 1,083,415 | -0.32(-1.73%) |
Nov 19, 2003 | 18.50 | 18.56 | 18.41 | 18.56 | 796,909 | -0.32(-1.70%) |
Nov 18, 2003 | 18.87 | 18.91 | 18.79 | 18.88 | 583,911 | -0.04(-0.22%) |
Nov 17, 2003 | 18.80 | 18.94 | 18.80 | 18.92 | 983,862 | -0.12(-0.65%) |
Nov 14, 2003 | 19.26 | 19.26 | 19.04 | 19.04 | 374,965 | -0.22(-1.13%) |
Nov 13, 2003 | 19.37 | 19.42 | 19.22 | 19.26 | 538,186 | +0.01(+0.05%) |
Nov 12, 2003 | 18.96 | 19.30 | 18.96 | 19.25 | 541,563 | +0.28(+1.48%) |
Nov 11, 2003 | 18.86 | 19.00 | 18.73 | 18.97 | 796,427 | -0.06(-0.33%) |
Nov 10, 2003 | 19.42 | 19.44 | 18.99 | 19.03 | 1,271,139 | -0.46(-2.34%) |
Nov 07, 2003 | 19.76 | 19.76 | 19.49 | 19.49 | 680,667 | +0.19(+0.97%) |
Nov 06, 2003 | 19.39 | 19.44 | 19.13 | 19.30 | 782,825 | -0.13(-0.69%) |
Nov 05, 2003 | 20.06 | 19.50 | 19.44 | 19.44 | 641,984 | -0.34(-1.73%) |
Nov 04, 2003 | 20.06 | 20.12 | 19.72 | 19.78 | 494,969 | -0.58(-2.85%) |
Nov 03, 2003 | 20.21 | 20.35 | 20.17 | 20.36 | 428,689 | +0.04(+0.20%) |
Oct 31, 2003 | 20.64 | 20.64 | 20.32 | 20.32 | 314,384 | -0.37(-1.80%) |
Oct 30, 2003 | 20.74 | 20.78 | 20.69 | 20.69 | 298,563 | +0.06(+0.30%) |
Oct 29, 2003 | 20.47 | 20.63 | 20.47 | 20.63 | 227,564 | +0.16(+0.76%) |
Oct 28, 2003 | 20.17 | 20.47 | 20.11 | 20.47 | 449,726 | +0.16(+0.77%) |
Oct 27, 2003 | 20.42 | 20.44 | 20.29 | 20.32 | 542,624 | +0.33(+1.66%) |
Oct 24, 2003 | 20.05 | 20.10 | 19.86 | 19.99 | 327,600 | -0.12(-0.62%) |
Oct 23, 2003 | 20.03 | 20.20 | 20.03 | 20.11 | 366,186 | -0.05(-0.26%) |
Oct 22, 2003 | 20.25 | 20.32 | 20.15 | 20.16 | 865,015 | -0.06(-0.31%) |
Oct 21, 2003 | 20.21 | 20.23 | 20.16 | 20.22 | 791,700 | +0.45(+2.25%) |
Oct 20, 2003 | 19.72 | 19.72 | 19.57 | 19.78 | 470,756 | +0.29(+1.49%) |
Oct 17, 2003 | 19.64 | 19.64 | 19.47 | 19.49 | 357,119 | -0.21(-1.05%) |
Oct 16, 2003 | 19.85 | 19.85 | 19.70 | 19.70 | 802,312 | -0.05(-0.26%) |
Oct 15, 2003 | 19.93 | 19.93 | 19.66 | 19.75 | 1,030,262 | -0.05(-0.26%) |
Oct 14, 2003 | 19.96 | 19.98 | 19.70 | 19.80 | 1,050,616 | -0.34(-1.70%) |
Oct 13, 2003 | 18.95 | 20.14 | 19.83 | 20.14 | 658,287 | +1.19(+6.29%) |
Oct 10, 2003 | 18.87 | 19.01 | 18.87 | 18.95 | 346,700 | +0.17(+0.88%) |
Oct 09, 2003 | 18.71 | 19.02 | 18.69 | 18.78 | 413,455 | +0.29(+1.57%) |
Oct 08, 2003 | 18.83 | 18.83 | 18.47 | 18.49 | 576,098 | -0.45(-2.35%) |
Oct 07, 2003 | 18.97 | 19.03 | 18.85 | 18.94 | 279,367 | -0.03(-0.16%) |
Oct 06, 2003 | 18.87 | 19.03 | 18.87 | 18.97 | 189,846 | -0.06(-0.33%) |
Oct 03, 2003 | 18.89 | 19.09 | 18.89 | 19.03 | 408,825 | +0.33(+1.77%) |
Oct 02, 2003 | 18.71 | 18.79 | 18.67 | 18.70 | 531,144 | -0.06(-0.33%) |