Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.23 | 18.43 | 18.20 | 18.39 | 1,268,776 | +0.22(+1.20%) |
Dec 30, 2003 | 18.13 | 18.19 | 18.03 | 18.17 | 773,105 | +0.04(+0.23%) |
Dec 29, 2003 | 17.86 | 18.14 | 17.71 | 18.13 | 1,732,418 | +0.27(+1.52%) |
Dec 26, 2003 | 17.88 | 17.95 | 17.82 | 17.86 | 212,272 | +0.07(+0.38%) |
Dec 24, 2003 | 17.83 | 17.90 | 17.75 | 17.79 | 510,912 | -0.05(-0.30%) |
Dec 23, 2003 | 17.63 | 17.97 | 17.71 | 17.85 | 1,246,908 | +0.21(+1.21%) |
Dec 22, 2003 | 17.51 | 17.70 | 17.44 | 17.63 | 1,179,317 | +0.14(+0.78%) |
Dec 19, 2003 | 17.61 | 17.71 | 17.30 | 17.50 | 1,318,255 | -0.05(-0.26%) |
Dec 18, 2003 | 17.66 | 17.67 | 17.48 | 17.54 | 1,822,320 | -0.02(-0.13%) |
Dec 17, 2003 | 17.60 | 17.68 | 17.36 | 17.57 | 1,975,394 | -0.08(-0.44%) |
Dec 16, 2003 | 17.59 | 17.75 | 17.59 | 17.64 | 1,884,168 | +0.08(+0.44%) |
Dec 15, 2003 | 17.70 | 17.87 | 17.59 | 17.57 | 1,302,572 | -0.07(-0.41%) |
Dec 12, 2003 | 17.68 | 17.70 | 17.58 | 17.64 | 1,472,876 | -0.05(-0.26%) |
Dec 11, 2003 | 17.54 | 17.71 | 17.48 | 17.68 | 1,680,731 | +0.20(+1.17%) |
Dec 10, 2003 | 17.60 | 17.60 | 17.44 | 17.48 | 1,458,960 | -0.12(-0.69%) |
Dec 09, 2003 | 17.93 | 18.02 | 17.57 | 17.60 | 1,475,747 | -0.27(-1.52%) |
Dec 08, 2003 | 17.85 | 17.98 | 17.76 | 17.87 | 899,453 | +0.02(+0.13%) |
Dec 05, 2003 | 18.08 | 18.08 | 17.79 | 17.85 | 1,390,927 | -0.34(-1.89%) |
Dec 04, 2003 | 18.24 | 18.24 | 18.02 | 18.19 | 1,618,882 | -0.03(-0.17%) |
Dec 03, 2003 | 18.29 | 18.38 | 18.21 | 18.23 | 1,248,013 | -0.08(-0.45%) |
Dec 02, 2003 | 18.11 | 18.30 | 18.08 | 18.31 | 2,240,901 | +0.22(+1.20%) |
Dec 01, 2003 | 18.06 | 18.09 | 17.91 | 18.09 | 1,349,842 | +0.10(+0.53%) |
Nov 28, 2003 | 17.98 | 18.06 | 17.88 | 18.00 | 983,169 | +0.06(+0.35%) |
Nov 26, 2003 | 17.86 | 17.96 | 17.76 | 17.93 | 1,386,067 | +0.13(+0.74%) |
Nov 25, 2003 | 17.86 | 17.95 | 17.76 | 17.80 | 1,212,671 | -0.06(-0.33%) |
Nov 24, 2003 | 17.61 | 17.90 | 17.61 | 17.86 | 1,405,947 | +0.31(+1.75%) |
Nov 21, 2003 | 17.70 | 17.70 | 17.48 | 17.55 | 1,566,311 | -0.10(-0.59%) |
Nov 20, 2003 | 18.09 | 18.09 | 17.66 | 17.66 | 2,659,924 | -0.43(-2.38%) |
Nov 19, 2003 | 18.06 | 18.15 | 18.00 | 18.09 | 2,407,008 | -0.16(-0.89%) |
Nov 18, 2003 | 18.47 | 18.58 | 18.23 | 18.25 | 824,572 | -0.19(-1.06%) |
Nov 17, 2003 | 18.36 | 18.54 | 18.26 | 18.44 | 844,231 | -0.15(-0.83%) |
Nov 14, 2003 | 18.92 | 19.00 | 18.55 | 18.60 | 872,725 | -0.37(-1.93%) |
Nov 13, 2003 | 18.83 | 19.01 | 18.81 | 18.96 | 1,126,746 | +0.13(+0.70%) |
Nov 12, 2003 | 18.40 | 18.83 | 18.40 | 18.83 | 769,129 | +0.34(+1.84%) |
Nov 11, 2003 | 18.52 | 18.52 | 18.40 | 18.49 | 1,041,925 | -0.02(-0.12%) |
Nov 10, 2003 | 18.57 | 18.61 | 18.47 | 18.52 | 1,251,989 | -0.04(-0.22%) |
Nov 07, 2003 | 18.69 | 18.77 | 18.53 | 18.56 | 1,152,148 | -0.05(-0.27%) |
Nov 06, 2003 | 18.61 | 18.61 | 18.48 | 18.61 | 971,241 | -0.02(-0.10%) |
Nov 05, 2003 | 18.58 | 18.65 | 18.43 | 18.62 | 1,316,709 | +0.05(+0.29%) |
Nov 04, 2003 | 18.58 | 18.62 | 18.55 | 18.57 | 1,158,615 | +0.02(+0.10%) |
Nov 03, 2003 | 18.62 | 18.70 | 18.52 | 18.55 | 1,159,216 | -0.05(-0.29%) |
Oct 31, 2003 | 18.64 | 18.72 | 18.57 | 18.61 | 1,080,359 | +0.07(+0.39%) |
Oct 30, 2003 | 18.60 | 18.60 | 18.37 | 18.53 | 716,116 | -0.01(-0.05%) |
Oct 29, 2003 | 18.40 | 18.58 | 18.40 | 18.54 | 1,198,313 | +0.03(+0.15%) |
Oct 28, 2003 | 18.34 | 18.60 | 18.31 | 18.52 | 2,065,517 | +0.14(+0.74%) |
Oct 27, 2003 | 18.33 | 18.55 | 18.33 | 18.38 | 1,045,017 | +0.05(+0.30%) |
Oct 24, 2003 | 18.54 | 18.60 | 17.20 | 18.33 | 1,597,898 | -0.28(-1.51%) |
Oct 23, 2003 | 18.72 | 18.76 | 18.44 | 18.61 | 1,122,107 | -0.23(-1.20%) |
Oct 22, 2003 | 18.77 | 18.87 | 18.54 | 18.83 | 1,003,711 | +0.02(+0.10%) |
Oct 21, 2003 | 18.83 | 18.86 | 18.70 | 18.82 | 1,447,032 | -0.04(-0.19%) |
Oct 20, 2003 | 18.92 | 18.97 | 18.82 | 18.85 | 969,695 | +0.06(+0.31%) |
Oct 17, 2003 | 19.15 | 19.15 | 18.61 | 18.79 | 1,234,539 | -0.35(-1.84%) |
Oct 16, 2003 | 19.21 | 19.29 | 19.06 | 19.15 | 1,517,495 | -0.07(-0.35%) |
Oct 15, 2003 | 18.97 | 19.22 | 18.92 | 19.21 | 1,574,705 | +0.42(+2.22%) |
Oct 14, 2003 | 18.81 | 18.83 | 18.65 | 18.80 | 905,637 | +0.10(+0.53%) |
Oct 13, 2003 | 18.56 | 18.82 | 18.57 | 18.70 | 877,364 | +0.14(+0.76%) |
Oct 10, 2003 | 18.53 | 18.77 | 18.47 | 18.56 | 1,249,780 | -0.02(-0.10%) |
Oct 09, 2003 | 18.52 | 18.99 | 18.62 | 18.58 | 1,764,226 | +0.05(+0.29%) |
Oct 08, 2003 | 18.79 | 18.79 | 18.46 | 18.52 | 1,470,225 | -0.29(-1.52%) |
Oct 07, 2003 | 18.62 | 18.81 | 18.58 | 18.81 | 2,580,184 | +0.18(+0.97%) |
Oct 06, 2003 | 18.09 | 18.90 | 18.52 | 18.62 | 2,063,749 | +0.53(+2.95%) |
Oct 03, 2003 | 17.97 | 18.30 | 17.97 | 18.09 | 998,410 | +0.34(+1.94%) |
Oct 02, 2003 | 17.86 | 17.87 | 17.64 | 17.75 | 1,245,141 | -0.03(-0.15%) |