Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.14 | 16.28 | 16.04 | 16.09 | 371,408 | -0.14(-0.88%) |
Dec 30, 2003 | 16.04 | 16.31 | 15.95 | 16.24 | 268,163 | +0.03(+0.18%) |
Dec 29, 2003 | 15.86 | 16.24 | 15.86 | 16.21 | 323,660 | +0.31(+1.92%) |
Dec 26, 2003 | 15.71 | 15.97 | 15.71 | 15.90 | 104,815 | +0.18(+1.15%) |
Dec 24, 2003 | 15.81 | 15.81 | 15.71 | 15.72 | 123,977 | -0.09(-0.54%) |
Dec 23, 2003 | 15.62 | 15.81 | 15.62 | 15.81 | 374,759 | -0.04(-0.24%) |
Dec 22, 2003 | 15.69 | 15.84 | 15.42 | 15.84 | 405,334 | +0.11(+0.67%) |
Dec 19, 2003 | 15.78 | 15.85 | 15.23 | 15.74 | 824,072 | -0.03(-0.18%) |
Dec 18, 2003 | 15.47 | 15.86 | 15.40 | 15.77 | 487,951 | +0.25(+1.60%) |
Dec 17, 2003 | 15.41 | 15.48 | 15.18 | 15.52 | 393,816 | +0.01(+0.06%) |
Dec 16, 2003 | 15.51 | 15.56 | 15.12 | 15.51 | 386,696 | +0.00(+0.00%) |
Dec 15, 2003 | 15.32 | 15.53 | 15.04 | 15.51 | 787,109 | +0.29(+1.88%) |
Dec 12, 2003 | 15.14 | 15.26 | 14.95 | 15.22 | 388,476 | +0.17(+1.14%) |
Dec 11, 2003 | 15.19 | 15.19 | 14.96 | 15.05 | 628,053 | -0.14(-0.94%) |
Dec 10, 2003 | 15.20 | 15.37 | 14.99 | 15.19 | 388,162 | -0.03(-0.19%) |
Dec 09, 2003 | 15.56 | 15.61 | 15.22 | 15.22 | 655,592 | -0.24(-1.54%) |
Dec 08, 2003 | 15.43 | 15.61 | 15.35 | 15.46 | 386,381 | +0.04(+0.25%) |
Dec 05, 2003 | 15.61 | 15.61 | 15.40 | 15.42 | 284,812 | -0.18(-1.16%) |
Dec 04, 2003 | 16.09 | 16.09 | 15.37 | 15.60 | 445,543 | -0.55(-3.43%) |
Dec 03, 2003 | 16.30 | 16.42 | 16.12 | 16.16 | 395,596 | -0.08(-0.47%) |
Dec 02, 2003 | 16.29 | 16.39 | 16.10 | 16.24 | 437,480 | -0.07(-0.41%) |
Dec 01, 2003 | 15.76 | 16.31 | 15.60 | 16.30 | 712,031 | +0.61(+3.90%) |
Nov 28, 2003 | 15.74 | 15.77 | 15.66 | 15.69 | 108,898 | +0.11(+0.74%) |
Nov 26, 2003 | 15.75 | 15.75 | 15.31 | 15.58 | 190,782 | -0.17(-1.09%) |
Nov 25, 2003 | 15.66 | 15.71 | 15.55 | 15.75 | 274,446 | -0.01(-0.06%) |
Nov 24, 2003 | 15.45 | 15.76 | 15.39 | 15.76 | 223,557 | +0.38(+2.48%) |
Nov 21, 2003 | 15.09 | 15.34 | 15.09 | 15.38 | 311,932 | +0.30(+1.96%) |
Nov 20, 2003 | 15.19 | 15.38 | 14.86 | 15.08 | 611,509 | -0.29(-1.86%) |
Nov 19, 2003 | 14.81 | 15.42 | 14.81 | 15.37 | 592,661 | +0.56(+3.81%) |
Nov 18, 2003 | 15.60 | 15.63 | 14.63 | 14.80 | 1,479,455 | -0.89(-5.66%) |
Nov 17, 2003 | 15.47 | 15.71 | 15.34 | 15.69 | 455,281 | -0.16(-1.02%) |
Nov 14, 2003 | 16.02 | 16.08 | 15.77 | 15.85 | 218,949 | -0.10(-0.60%) |
Nov 13, 2003 | 15.97 | 16.12 | 15.89 | 15.95 | 150,783 | -0.11(-0.71%) |
Nov 12, 2003 | 15.70 | 16.06 | 15.68 | 16.06 | 339,890 | +0.37(+2.37%) |
Nov 11, 2003 | 15.48 | 15.79 | 15.48 | 15.69 | 275,807 | +0.22(+1.42%) |
Nov 10, 2003 | 15.95 | 15.95 | 15.42 | 15.47 | 671,090 | -0.67(-4.14%) |
Nov 07, 2003 | 16.15 | 16.23 | 16.03 | 16.14 | 285,441 | +0.01(+0.06%) |
Nov 06, 2003 | 15.99 | 16.10 | 15.97 | 16.13 | 374,235 | +0.14(+0.90%) |
Nov 05, 2003 | 15.81 | 16.01 | 15.73 | 15.99 | 324,498 | -0.07(-0.42%) |
Nov 04, 2003 | 15.81 | 16.32 | 15.79 | 16.05 | 441,570 | +0.07(+0.42%) |
Nov 03, 2003 | 15.61 | 16.07 | 15.61 | 15.99 | 373,581 | +0.47(+3.02%) |
Oct 31, 2003 | 15.70 | 15.76 | 15.44 | 15.52 | 378,005 | -0.07(-0.43%) |
Oct 30, 2003 | 15.59 | 15.78 | 15.55 | 15.59 | 356,434 | +0.05(+0.31%) |
Oct 29, 2003 | 15.23 | 15.63 | 15.18 | 15.54 | 414,025 | +0.44(+2.91%) |
Oct 28, 2003 | 15.07 | 15.18 | 14.92 | 15.10 | 344,183 | -0.01(-0.06%) |
Oct 27, 2003 | 14.52 | 15.22 | 14.52 | 15.11 | 519,364 | +0.60(+4.15%) |
Oct 24, 2003 | 14.66 | 14.76 | 14.33 | 14.51 | 673,812 | -0.25(-1.68%) |
Oct 23, 2003 | 14.80 | 14.83 | 14.52 | 14.76 | 626,692 | -0.14(-0.96%) |
Oct 22, 2003 | 15.10 | 15.19 | 14.90 | 14.90 | 394,235 | -0.30(-1.95%) |
Oct 21, 2003 | 15.43 | 15.43 | 15.14 | 15.19 | 395,282 | -0.32(-2.09%) |
Oct 20, 2003 | 15.39 | 15.69 | 15.39 | 15.52 | 323,974 | +0.13(+0.87%) |
Oct 17, 2003 | 15.47 | 15.60 | 15.32 | 15.39 | 318,634 | -0.09(-0.56%) |
Oct 16, 2003 | 15.51 | 15.64 | 15.43 | 15.47 | 180,625 | +0.00(+0.00%) |
Oct 15, 2003 | 15.65 | 15.66 | 15.26 | 15.47 | 273,399 | -0.16(-1.04%) |
Oct 14, 2003 | 15.65 | 15.75 | 15.48 | 15.63 | 285,126 | -0.10(-0.61%) |
Oct 13, 2003 | 15.25 | 15.76 | 15.25 | 15.73 | 350,361 | +0.47(+3.07%) |
Oct 10, 2003 | 15.05 | 15.38 | 15.05 | 15.26 | 314,550 | +0.21(+1.40%) |
Oct 09, 2003 | 14.97 | 15.28 | 14.84 | 15.05 | 365,230 | +0.17(+1.16%) |
Oct 08, 2003 | 14.76 | 14.90 | 14.71 | 14.88 | 243,137 | +0.04(+0.26%) |
Oct 07, 2003 | 14.76 | 14.85 | 14.64 | 14.84 | 229,106 | -0.03(-0.19%) |
Oct 06, 2003 | 14.69 | 14.87 | 14.53 | 14.87 | 335,073 | +0.11(+0.78%) |
Oct 03, 2003 | 14.42 | 14.79 | 14.36 | 14.76 | 428,266 | +0.53(+3.69%) |
Oct 02, 2003 | 14.12 | 14.32 | 14.05 | 14.23 | 281,462 | +0.05(+0.34%) |