Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.24 | 19.42 | 19.08 | 19.12 | 409,677 | -0.16(-0.85%) |
Dec 30, 2003 | 19.21 | 19.34 | 19.01 | 19.29 | 342,666 | +0.04(+0.21%) |
Dec 29, 2003 | 19.13 | 19.31 | 19.07 | 19.25 | 342,666 | +0.14(+0.75%) |
Dec 26, 2003 | 19.00 | 19.13 | 19.00 | 19.10 | 101,248 | +0.08(+0.40%) |
Dec 24, 2003 | 18.95 | 19.12 | 18.86 | 19.03 | 99,493 | -0.04(-0.22%) |
Dec 23, 2003 | 18.82 | 19.07 | 18.78 | 19.07 | 532,727 | +0.16(+0.87%) |
Dec 22, 2003 | 19.00 | 19.13 | 18.80 | 18.90 | 768,292 | +0.04(+0.22%) |
Dec 19, 2003 | 18.93 | 18.93 | 18.51 | 18.86 | 707,864 | -0.04(-0.22%) |
Dec 18, 2003 | 18.64 | 18.95 | 18.64 | 18.90 | 375,586 | +0.24(+1.28%) |
Dec 17, 2003 | 18.62 | 18.74 | 18.49 | 18.67 | 438,794 | -0.08(-0.40%) |
Dec 16, 2003 | 18.37 | 18.74 | 18.22 | 18.74 | 1,352,082 | +0.37(+2.01%) |
Dec 15, 2003 | 19.62 | 19.62 | 18.37 | 18.37 | 1,063,113 | -1.23(-6.28%) |
Dec 12, 2003 | 18.48 | 19.41 | 18.48 | 19.60 | 1,839,160 | +1.15(+6.22%) |
Dec 11, 2003 | 17.39 | 18.45 | 17.39 | 18.45 | 969,473 | +0.87(+4.98%) |
Dec 10, 2003 | 17.53 | 17.65 | 17.36 | 17.58 | 451,084 | +0.00(+0.00%) |
Dec 09, 2003 | 17.74 | 17.76 | 17.43 | 17.58 | 361,979 | -0.16(-0.89%) |
Dec 08, 2003 | 17.22 | 17.76 | 17.22 | 17.74 | 609,103 | +0.55(+3.18%) |
Dec 05, 2003 | 17.19 | 17.29 | 17.07 | 17.19 | 324,230 | -0.12(-0.67%) |
Dec 04, 2003 | 17.36 | 17.43 | 17.18 | 17.31 | 280,629 | -0.02(-0.12%) |
Dec 03, 2003 | 17.43 | 17.74 | 17.33 | 17.33 | 514,877 | -0.01(-0.08%) |
Dec 02, 2003 | 17.43 | 17.43 | 17.07 | 17.34 | 445,817 | +0.18(+1.08%) |
Dec 01, 2003 | 16.92 | 17.32 | 16.88 | 17.15 | 622,856 | +0.55(+3.29%) |
Nov 28, 2003 | 16.52 | 16.71 | 16.40 | 16.61 | 196,791 | +0.07(+0.41%) |
Nov 26, 2003 | 16.87 | 16.90 | 16.33 | 16.54 | 303,307 | -0.27(-1.63%) |
Nov 25, 2003 | 16.30 | 16.85 | 16.30 | 16.81 | 657,240 | +0.51(+3.14%) |
Nov 24, 2003 | 16.06 | 16.30 | 15.91 | 16.30 | 480,786 | +0.31(+1.97%) |
Nov 21, 2003 | 16.01 | 16.05 | 15.89 | 15.99 | 304,478 | -0.02(-0.13%) |
Nov 20, 2003 | 16.23 | 16.27 | 16.03 | 16.01 | 564,770 | -0.42(-2.54%) |
Nov 19, 2003 | 16.38 | 16.43 | 16.10 | 16.42 | 379,976 | +0.05(+0.33%) |
Nov 18, 2003 | 16.13 | 16.40 | 16.08 | 16.37 | 650,509 | +0.24(+1.48%) |
Nov 17, 2003 | 15.87 | 16.15 | 15.87 | 16.13 | 469,666 | -0.18(-1.09%) |
Nov 14, 2003 | 16.71 | 16.71 | 16.25 | 16.31 | 420,358 | -0.40(-2.41%) |
Nov 13, 2003 | 16.74 | 16.79 | 16.56 | 16.71 | 269,070 | -0.08(-0.45%) |
Nov 12, 2003 | 16.46 | 16.83 | 16.30 | 16.79 | 799,017 | +0.31(+1.91%) |
Nov 11, 2003 | 16.40 | 16.51 | 16.20 | 16.47 | 524,387 | +0.07(+0.42%) |
Nov 10, 2003 | 16.90 | 16.98 | 16.42 | 16.40 | 618,613 | -0.57(-3.38%) |
Nov 07, 2003 | 16.92 | 17.06 | 16.89 | 16.98 | 706,694 | +0.13(+0.77%) |
Nov 06, 2003 | 16.34 | 16.87 | 16.23 | 16.85 | 679,772 | +0.53(+3.22%) |
Nov 05, 2003 | 15.77 | 16.34 | 16.16 | 16.32 | 542,530 | +0.21(+1.32%) |
Nov 04, 2003 | 15.77 | 16.11 | 15.77 | 16.11 | 790,332 | +0.40(+2.52%) |
Nov 03, 2003 | 15.37 | 15.72 | 15.56 | 15.71 | 423,466 | +0.34(+2.22%) |
Oct 31, 2003 | 15.65 | 15.66 | 15.30 | 15.37 | 494,246 | -0.25(-1.58%) |
Oct 30, 2003 | 15.69 | 15.69 | 15.49 | 15.62 | 266,875 | +0.00(+0.00%) |
Oct 29, 2003 | 15.49 | 15.63 | 15.26 | 15.62 | 456,790 | +0.13(+0.84%) |
Oct 28, 2003 | 15.00 | 15.49 | 15.00 | 15.49 | 558,771 | +0.66(+4.42%) |
Oct 27, 2003 | 14.56 | 14.96 | 14.56 | 14.83 | 497,758 | +0.23(+1.59%) |
Oct 24, 2003 | 14.82 | 14.82 | 14.20 | 14.60 | 1,220,839 | -0.23(-1.52%) |
Oct 23, 2003 | 15.36 | 15.58 | 14.56 | 14.82 | 888,854 | -0.31(-2.08%) |
Oct 22, 2003 | 15.45 | 15.45 | 14.97 | 15.14 | 585,107 | -0.34(-2.21%) |
Oct 21, 2003 | 15.28 | 15.48 | 15.28 | 15.48 | 602,957 | +0.21(+1.34%) |
Oct 20, 2003 | 15.30 | 15.31 | 14.92 | 15.28 | 325,693 | -0.04(-0.27%) |
Oct 17, 2003 | 15.62 | 15.62 | 15.15 | 15.32 | 538,433 | -0.21(-1.36%) |
Oct 16, 2003 | 15.34 | 15.55 | 15.34 | 15.53 | 583,351 | +0.14(+0.93%) |
Oct 15, 2003 | 15.49 | 15.51 | 15.21 | 15.38 | 416,847 | -0.09(-0.57%) |
Oct 14, 2003 | 15.31 | 15.52 | 15.19 | 15.47 | 285,750 | +0.17(+1.12%) |
Oct 13, 2003 | 15.12 | 15.24 | 15.07 | 15.30 | 362,272 | +0.18(+1.22%) |
Oct 10, 2003 | 15.28 | 15.33 | 14.89 | 15.12 | 276,093 | -0.05(-0.36%) |
Oct 09, 2003 | 15.17 | 15.58 | 15.17 | 15.17 | 976,788 | +0.14(+0.91%) |
Oct 08, 2003 | 15.17 | 15.25 | 14.97 | 15.04 | 308,867 | -0.16(-1.03%) |
Oct 07, 2003 | 14.93 | 15.21 | 14.78 | 15.19 | 538,726 | +0.16(+1.09%) |
Oct 06, 2003 | 15.15 | 15.15 | 14.93 | 15.03 | 259,121 | +0.05(+0.37%) |
Oct 03, 2003 | 14.87 | 15.10 | 14.87 | 14.97 | 648,315 | +0.19(+1.29%) |
Oct 02, 2003 | 14.63 | 14.81 | 14.54 | 14.78 | 493,515 | +0.18(+1.22%) |