Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.62 | 16.65 | 16.46 | 16.61 | 6,836,209 | +0.03(+0.20%) |
Dec 30, 2003 | 16.31 | 16.64 | 16.29 | 16.58 | 9,973,041 | +0.12(+0.73%) |
Dec 29, 2003 | 16.42 | 16.50 | 16.13 | 16.46 | 20,295,152 | +0.34(+2.12%) |
Dec 26, 2003 | 16.05 | 16.22 | 16.00 | 16.11 | 10,879,722 | +0.09(+0.54%) |
Dec 24, 2003 | 15.62 | 16.14 | 15.45 | 16.03 | 34,506,944 | -0.88(-5.22%) |
Dec 23, 2003 | 16.86 | 16.95 | 16.80 | 16.91 | 7,914,061 | +0.08(+0.48%) |
Dec 22, 2003 | 16.13 | 16.85 | 16.13 | 16.83 | 10,411,059 | +0.58(+3.54%) |
Dec 19, 2003 | 16.72 | 16.74 | 15.78 | 16.25 | 17,258,630 | -0.34(-2.06%) |
Dec 18, 2003 | 16.49 | 16.69 | 16.44 | 16.60 | 6,978,528 | +0.21(+1.27%) |
Dec 17, 2003 | 16.56 | 16.68 | 16.32 | 16.39 | 9,025,997 | -0.25(-1.53%) |
Dec 16, 2003 | 16.96 | 17.09 | 16.62 | 16.64 | 8,584,243 | -0.36(-2.12%) |
Dec 15, 2003 | 17.46 | 17.47 | 16.98 | 17.00 | 6,529,747 | -0.24(-1.40%) |
Dec 12, 2003 | 17.30 | 17.37 | 17.06 | 17.24 | 5,719,788 | -0.01(-0.08%) |
Dec 11, 2003 | 17.08 | 17.41 | 17.08 | 17.26 | 6,748,456 | +0.17(+0.98%) |
Dec 10, 2003 | 16.92 | 17.09 | 16.90 | 17.09 | 4,824,170 | +0.09(+0.51%) |
Dec 09, 2003 | 17.26 | 17.29 | 16.97 | 17.00 | 6,941,005 | -0.13(-0.78%) |
Dec 08, 2003 | 17.53 | 17.63 | 17.03 | 17.14 | 9,656,712 | -0.25(-1.42%) |
Dec 05, 2003 | 17.60 | 17.69 | 17.35 | 17.39 | 5,387,015 | -0.38(-2.15%) |
Dec 04, 2003 | 17.70 | 18.07 | 17.53 | 17.77 | 9,321,696 | +0.07(+0.38%) |
Dec 03, 2003 | 17.78 | 17.96 | 17.63 | 17.70 | 5,729,506 | -0.01(-0.08%) |
Dec 02, 2003 | 17.71 | 17.74 | 17.63 | 17.71 | 8,170,293 | +0.09(+0.49%) |
Dec 01, 2003 | 17.36 | 17.69 | 17.33 | 17.63 | 8,062,359 | +0.48(+2.81%) |
Nov 28, 2003 | 16.87 | 17.32 | 16.87 | 17.14 | 2,825,286 | +0.16(+0.95%) |
Nov 26, 2003 | 17.09 | 17.21 | 16.89 | 16.98 | 7,121,444 | -0.25(-1.44%) |
Nov 25, 2003 | 17.13 | 17.32 | 16.99 | 17.23 | 4,715,787 | +0.08(+0.47%) |
Nov 24, 2003 | 16.86 | 17.22 | 16.84 | 17.15 | 6,009,059 | +0.45(+2.68%) |
Nov 21, 2003 | 16.70 | 16.90 | 16.65 | 16.70 | 6,688,659 | +0.19(+1.18%) |
Nov 20, 2003 | 16.50 | 16.67 | 16.43 | 16.51 | 5,948,813 | +0.02(+0.12%) |
Nov 19, 2003 | 16.52 | 16.54 | 16.36 | 16.49 | 5,773,606 | -0.03(-0.20%) |
Nov 18, 2003 | 16.76 | 16.90 | 16.50 | 16.52 | 8,800,560 | -0.20(-1.20%) |
Nov 17, 2003 | 17.17 | 17.24 | 16.55 | 16.72 | 9,170,857 | -0.45(-2.65%) |
Nov 14, 2003 | 17.39 | 17.45 | 17.06 | 17.18 | 6,570,858 | -0.26(-1.50%) |
Nov 13, 2003 | 17.55 | 17.59 | 17.37 | 17.44 | 8,684,403 | -0.11(-0.65%) |
Nov 12, 2003 | 17.36 | 17.71 | 17.34 | 17.55 | 9,500,342 | +0.09(+0.54%) |
Nov 11, 2003 | 17.40 | 17.47 | 17.26 | 17.46 | 9,874,973 | +0.07(+0.38%) |
Nov 10, 2003 | 17.45 | 17.65 | 17.33 | 17.39 | 10,525,571 | -0.01(-0.04%) |
Nov 07, 2003 | 17.88 | 17.91 | 17.39 | 17.40 | 20,513,562 | +0.02(+0.12%) |
Nov 06, 2003 | 17.49 | 17.53 | 17.24 | 17.38 | 12,067,900 | -0.11(-0.65%) |
Nov 05, 2003 | 17.47 | 17.79 | 17.26 | 17.49 | 11,361,093 | +0.03(+0.15%) |
Nov 04, 2003 | 17.06 | 17.53 | 16.92 | 17.47 | 15,060,471 | +0.48(+2.84%) |
Nov 03, 2003 | 16.97 | 17.16 | 16.87 | 16.98 | 10,988,255 | +0.26(+1.56%) |
Oct 31, 2003 | 16.58 | 16.78 | 16.55 | 16.72 | 11,576,962 | +0.18(+1.09%) |
Oct 30, 2003 | 16.46 | 16.56 | 16.39 | 16.54 | 5,761,497 | +0.08(+0.49%) |
Oct 29, 2003 | 16.48 | 16.48 | 16.23 | 16.46 | 8,770,960 | +0.01(+0.04%) |
Oct 28, 2003 | 16.39 | 16.46 | 16.06 | 16.46 | 10,002,193 | +0.23(+1.44%) |
Oct 27, 2003 | 16.17 | 16.38 | 16.12 | 16.22 | 7,433,587 | +0.04(+0.25%) |
Oct 24, 2003 | 15.92 | 16.18 | 15.80 | 16.18 | 6,910,807 | +0.13(+0.79%) |
Oct 23, 2003 | 15.79 | 16.15 | 15.79 | 16.05 | 10,459,943 | +0.07(+0.42%) |
Oct 22, 2003 | 15.99 | 16.20 | 15.78 | 15.99 | 13,362,668 | +0.11(+0.67%) |
Oct 21, 2003 | 16.07 | 16.15 | 15.73 | 15.88 | 8,549,111 | -0.29(-1.82%) |
Oct 20, 2003 | 16.12 | 16.19 | 16.09 | 16.17 | 5,308,979 | +0.02(+0.12%) |
Oct 17, 2003 | 16.09 | 16.17 | 15.93 | 16.15 | 6,680,586 | +0.10(+0.62%) |
Oct 16, 2003 | 16.10 | 16.18 | 15.92 | 16.05 | 7,295,604 | +0.05(+0.33%) |
Oct 15, 2003 | 16.38 | 16.39 | 15.97 | 16.00 | 9,693,338 | -0.31(-1.93%) |
Oct 14, 2003 | 16.25 | 16.36 | 16.19 | 16.32 | 5,461,164 | -0.06(-0.37%) |
Oct 13, 2003 | 16.30 | 16.38 | 16.21 | 16.38 | 4,316,040 | +0.13(+0.78%) |
Oct 10, 2003 | 16.32 | 16.39 | 15.99 | 16.25 | 8,526,986 | +0.05(+0.33%) |
Oct 09, 2003 | 16.36 | 16.45 | 16.12 | 16.19 | 10,442,154 | +0.04(+0.25%) |
Oct 08, 2003 | 16.68 | 16.68 | 16.09 | 16.15 | 13,302,272 | -0.38(-2.31%) |
Oct 07, 2003 | 16.51 | 16.64 | 16.28 | 16.54 | 12,105,872 | +0.41(+2.57%) |
Oct 06, 2003 | 16.15 | 16.20 | 16.04 | 16.12 | 6,658,013 | -0.11(-0.66%) |
Oct 03, 2003 | 16.24 | 16.57 | 16.11 | 16.23 | 9,368,637 | -0.01(-0.08%) |
Oct 02, 2003 | 16.30 | 16.56 | 16.23 | 16.24 | 8,525,043 | +0.05(+0.29%) |