Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.58 | 18.71 | 18.23 | 18.31 | 407,395 | -0.27(-1.43%) |
Dec 30, 2003 | 18.38 | 18.57 | 18.27 | 18.57 | 420,336 | +0.10(+0.55%) |
Dec 29, 2003 | 18.33 | 18.48 | 18.22 | 18.47 | 670,747 | +0.23(+1.25%) |
Dec 26, 2003 | 18.12 | 18.38 | 18.04 | 18.24 | 240,547 | +0.16(+0.88%) |
Dec 24, 2003 | 18.23 | 18.23 | 17.90 | 18.08 | 380,711 | -0.13(-0.72%) |
Dec 23, 2003 | 17.41 | 18.38 | 16.97 | 18.22 | 4,292,381 | -1.19(-6.11%) |
Dec 22, 2003 | 19.52 | 19.52 | 19.01 | 19.40 | 456,345 | -0.14(-0.69%) |
Dec 19, 2003 | 18.69 | 19.54 | 18.47 | 19.54 | 1,487,744 | +0.84(+4.50%) |
Dec 18, 2003 | 18.55 | 18.90 | 18.36 | 18.69 | 880,039 | +0.35(+1.90%) |
Dec 17, 2003 | 18.31 | 18.46 | 17.78 | 18.35 | 569,134 | +0.10(+0.53%) |
Dec 16, 2003 | 18.19 | 18.52 | 18.16 | 18.25 | 381,077 | +0.06(+0.32%) |
Dec 15, 2003 | 19.25 | 19.27 | 18.16 | 18.19 | 497,775 | -0.78(-4.10%) |
Dec 12, 2003 | 18.80 | 19.16 | 18.43 | 18.97 | 354,198 | +0.31(+1.69%) |
Dec 11, 2003 | 18.52 | 18.88 | 18.29 | 18.66 | 570,519 | +0.28(+1.53%) |
Dec 10, 2003 | 18.18 | 18.58 | 18.08 | 18.38 | 774,229 | +0.27(+1.50%) |
Dec 09, 2003 | 18.09 | 18.61 | 18.02 | 18.10 | 815,931 | +0.01(+0.08%) |
Dec 08, 2003 | 17.70 | 18.67 | 17.11 | 18.09 | 3,717,716 | -2.12(-10.51%) |
Dec 05, 2003 | 19.84 | 21.15 | 19.84 | 20.21 | 379,298 | +0.14(+0.70%) |
Dec 04, 2003 | 20.47 | 20.53 | 19.78 | 20.07 | 583,873 | -0.34(-1.66%) |
Dec 03, 2003 | 20.92 | 21.63 | 20.23 | 20.41 | 668,867 | -0.41(-1.97%) |
Dec 02, 2003 | 21.81 | 21.91 | 19.78 | 20.82 | 2,540,886 | -1.23(-5.57%) |
Dec 01, 2003 | 21.67 | 22.28 | 21.60 | 22.05 | 638,652 | +0.46(+2.15%) |
Nov 28, 2003 | 21.79 | 22.39 | 21.58 | 21.59 | 160,848 | -0.19(-0.87%) |
Nov 26, 2003 | 21.76 | 21.88 | 20.97 | 21.78 | 288,354 | +0.29(+1.35%) |
Nov 25, 2003 | 21.19 | 22.49 | 21.19 | 21.49 | 789,429 | +0.33(+1.55%) |
Nov 24, 2003 | 20.34 | 21.39 | 20.31 | 21.16 | 365,495 | +0.84(+4.14%) |
Nov 21, 2003 | 20.11 | 20.27 | 20.05 | 20.31 | 300,983 | +0.20(+1.01%) |
Nov 20, 2003 | 19.84 | 20.44 | 19.83 | 20.11 | 286,335 | -0.06(-0.29%) |
Nov 19, 2003 | 20.15 | 20.41 | 19.61 | 20.17 | 433,560 | +0.08(+0.38%) |
Nov 18, 2003 | 20.54 | 20.83 | 19.99 | 20.09 | 522,810 | +0.02(+0.10%) |
Nov 17, 2003 | 20.56 | 20.92 | 20.07 | 20.07 | 604,943 | -0.85(-4.05%) |
Nov 14, 2003 | 21.85 | 21.85 | 20.68 | 20.92 | 1,282,680 | -1.39(-6.22%) |
Nov 13, 2003 | 21.72 | 22.49 | 21.68 | 22.31 | 758,380 | +0.55(+2.53%) |
Nov 12, 2003 | 20.44 | 21.78 | 20.39 | 21.76 | 881,394 | +1.49(+7.38%) |
Nov 11, 2003 | 20.55 | 20.61 | 20.09 | 20.26 | 389,561 | -0.27(-1.32%) |
Nov 10, 2003 | 21.38 | 21.48 | 20.45 | 20.53 | 575,846 | -0.73(-3.41%) |
Nov 07, 2003 | 21.08 | 21.52 | 20.97 | 21.26 | 367,491 | +0.19(+0.90%) |
Nov 06, 2003 | 20.83 | 21.16 | 20.75 | 21.07 | 381,781 | +0.33(+1.61%) |
Nov 05, 2003 | 20.83 | 20.99 | 20.44 | 20.74 | 706,384 | -0.14(-0.65%) |
Nov 04, 2003 | 20.82 | 20.92 | 20.63 | 20.87 | 622,143 | -0.02(-0.12%) |
Nov 03, 2003 | 20.50 | 21.02 | 20.49 | 20.90 | 687,501 | +0.40(+1.96%) |
Oct 31, 2003 | 20.48 | 20.69 | 20.25 | 20.49 | 485,143 | -0.12(-0.59%) |
Oct 30, 2003 | 20.98 | 21.11 | 20.59 | 20.61 | 455,629 | -0.37(-1.75%) |
Oct 29, 2003 | 20.31 | 20.99 | 20.19 | 20.98 | 786,260 | +0.59(+2.89%) |
Oct 28, 2003 | 19.72 | 20.39 | 19.50 | 20.39 | 695,806 | +0.71(+3.61%) |
Oct 27, 2003 | 19.38 | 19.71 | 19.30 | 19.68 | 475,002 | +0.38(+1.95%) |
Oct 24, 2003 | 19.13 | 19.46 | 19.13 | 19.30 | 435,203 | -0.04(-0.23%) |
Oct 23, 2003 | 18.99 | 19.35 | 18.79 | 19.35 | 872,887 | +0.28(+1.45%) |
Oct 22, 2003 | 18.82 | 19.25 | 18.72 | 19.07 | 1,173,291 | -0.09(-0.45%) |
Oct 21, 2003 | 18.28 | 19.35 | 18.23 | 19.16 | 1,516,081 | +0.83(+4.51%) |
Oct 20, 2003 | 17.51 | 18.52 | 17.51 | 18.33 | 1,085,334 | +0.82(+4.70%) |
Oct 17, 2003 | 17.50 | 17.99 | 17.48 | 17.51 | 739,028 | -0.02(-0.14%) |
Oct 16, 2003 | 17.12 | 17.64 | 16.89 | 17.53 | 873,025 | +0.12(+0.69%) |
Oct 15, 2003 | 17.24 | 17.45 | 17.15 | 17.41 | 800,962 | +0.25(+1.47%) |
Oct 14, 2003 | 16.95 | 17.24 | 16.95 | 17.16 | 468,118 | +0.21(+1.23%) |
Oct 13, 2003 | 16.87 | 17.17 | 16.85 | 16.95 | 345,646 | +0.02(+0.14%) |
Oct 10, 2003 | 16.95 | 16.95 | 16.72 | 16.93 | 292,659 | +0.01(+0.06%) |
Oct 09, 2003 | 17.05 | 17.16 | 16.71 | 16.92 | 572,852 | +0.17(+1.04%) |
Oct 08, 2003 | 17.82 | 17.82 | 16.75 | 16.75 | 1,205,554 | -0.49(-2.86%) |
Oct 07, 2003 | 17.07 | 17.41 | 16.30 | 17.24 | 964,378 | +0.34(+2.00%) |
Oct 06, 2003 | 17.14 | 17.19 | 16.69 | 16.90 | 759,118 | -0.26(-1.49%) |
Oct 03, 2003 | 16.68 | 17.78 | 16.68 | 17.16 | 2,346,820 | +1.56(+9.99%) |
Oct 02, 2003 | 15.03 | 15.60 | 14.96 | 15.60 | 1,134,109 | +0.60(+4.03%) |