Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.65 | 17.75 | 17.58 | 17.68 | 1,557,745 | +0.04(+0.25%) |
Dec 30, 2003 | 17.51 | 17.62 | 17.51 | 17.63 | 884,918 | +0.12(+0.70%) |
Dec 29, 2003 | 17.15 | 17.51 | 17.11 | 17.51 | 898,625 | +0.38(+2.22%) |
Dec 26, 2003 | 17.13 | 17.23 | 17.05 | 17.13 | 290,965 | -0.00(-0.02%) |
Dec 24, 2003 | 16.96 | 17.16 | 16.88 | 17.13 | 454,963 | +0.00(+0.00%) |
Dec 23, 2003 | 17.14 | 17.21 | 17.03 | 17.13 | 1,058,295 | -0.08(-0.45%) |
Dec 22, 2003 | 17.11 | 17.23 | 17.04 | 17.21 | 1,322,327 | -0.11(-0.66%) |
Dec 19, 2003 | 17.25 | 17.31 | 17.21 | 17.32 | 1,309,102 | +0.14(+0.81%) |
Dec 18, 2003 | 17.11 | 17.21 | 17.05 | 17.19 | 1,165,303 | +0.07(+0.44%) |
Dec 17, 2003 | 16.90 | 17.13 | 16.87 | 17.11 | 1,059,978 | +0.18(+1.07%) |
Dec 16, 2003 | 16.94 | 17.02 | 16.78 | 16.93 | 739,916 | +0.01(+0.06%) |
Dec 15, 2003 | 17.07 | 17.16 | 16.95 | 16.92 | 839,710 | +0.00(+0.01%) |
Dec 12, 2003 | 16.96 | 16.98 | 16.85 | 16.92 | 773,582 | +0.00(+0.02%) |
Dec 11, 2003 | 16.79 | 17.01 | 16.79 | 16.91 | 1,270,146 | +0.18(+1.11%) |
Dec 10, 2003 | 17.09 | 17.09 | 16.66 | 16.73 | 1,311,266 | -0.34(-2.01%) |
Dec 09, 2003 | 17.32 | 17.32 | 17.06 | 17.07 | 1,414,426 | -0.22(-1.26%) |
Dec 08, 2003 | 17.06 | 17.29 | 17.06 | 17.29 | 735,107 | +0.25(+1.48%) |
Dec 05, 2003 | 17.07 | 17.13 | 17.00 | 17.04 | 643,008 | -0.03(-0.17%) |
Dec 04, 2003 | 17.06 | 17.13 | 16.99 | 17.07 | 698,556 | +0.02(+0.11%) |
Dec 03, 2003 | 17.06 | 17.19 | 17.00 | 17.05 | 830,092 | -0.09(-0.51%) |
Dec 02, 2003 | 17.06 | 17.15 | 16.97 | 17.14 | 1,541,874 | +0.07(+0.44%) |
Dec 01, 2003 | 16.99 | 17.06 | 16.92 | 17.06 | 1,043,626 | +0.22(+1.30%) |
Nov 28, 2003 | 16.71 | 16.91 | 16.67 | 16.84 | 540,329 | +0.13(+0.80%) |
Nov 26, 2003 | 16.65 | 16.72 | 16.56 | 16.71 | 1,016,934 | +0.07(+0.40%) |
Nov 25, 2003 | 16.71 | 16.82 | 16.64 | 16.64 | 1,289,624 | -0.09(-0.56%) |
Nov 24, 2003 | 16.56 | 16.76 | 16.50 | 16.74 | 1,233,355 | +0.26(+1.58%) |
Nov 21, 2003 | 16.52 | 16.52 | 16.33 | 16.48 | 1,557,745 | +0.05(+0.30%) |
Nov 20, 2003 | 16.49 | 16.60 | 16.40 | 16.43 | 2,063,687 | -0.21(-1.29%) |
Nov 19, 2003 | 16.53 | 16.71 | 16.42 | 16.64 | 1,131,156 | +0.10(+0.58%) |
Nov 18, 2003 | 16.81 | 16.87 | 16.52 | 16.54 | 1,592,612 | -0.22(-1.34%) |
Nov 17, 2003 | 16.76 | 16.92 | 16.69 | 16.77 | 1,071,280 | -0.14(-0.80%) |
Nov 14, 2003 | 17.04 | 17.22 | 16.82 | 16.90 | 1,148,710 | -0.19(-1.09%) |
Nov 13, 2003 | 16.87 | 17.15 | 16.82 | 17.09 | 981,105 | +0.23(+1.34%) |
Nov 12, 2003 | 16.74 | 16.88 | 16.65 | 16.87 | 874,818 | +0.11(+0.63%) |
Nov 11, 2003 | 16.74 | 16.83 | 16.69 | 16.76 | 909,446 | -0.10(-0.58%) |
Nov 10, 2003 | 17.00 | 17.00 | 16.81 | 16.86 | 791,857 | -0.09(-0.53%) |
Nov 07, 2003 | 17.09 | 17.12 | 16.96 | 16.95 | 895,979 | -0.16(-0.95%) |
Nov 06, 2003 | 16.98 | 17.16 | 16.89 | 17.11 | 896,220 | +0.18(+1.08%) |
Nov 05, 2003 | 17.09 | 17.09 | 16.97 | 16.93 | 1,495,704 | -0.07(-0.40%) |
Nov 04, 2003 | 17.09 | 17.09 | 16.97 | 16.99 | 1,253,313 | -0.11(-0.67%) |
Nov 03, 2003 | 16.90 | 17.16 | 16.88 | 17.11 | 1,234,793 | +0.24(+1.44%) |
Oct 31, 2003 | 16.90 | 16.92 | 16.84 | 16.87 | 1,246,580 | +0.02(+0.15%) |
Oct 30, 2003 | 16.90 | 16.90 | 16.81 | 16.84 | 922,190 | -0.06(-0.37%) |
Oct 29, 2003 | 16.94 | 17.00 | 16.81 | 16.90 | 1,062,383 | -0.04(-0.21%) |
Oct 28, 2003 | 16.82 | 16.94 | 16.81 | 16.94 | 2,009,101 | +0.11(+0.68%) |
Oct 27, 2003 | 16.99 | 17.06 | 16.79 | 16.82 | 1,560,630 | -0.12(-0.74%) |
Oct 24, 2003 | 16.74 | 16.97 | 16.72 | 16.95 | 2,134,625 | +0.12(+0.70%) |
Oct 23, 2003 | 16.67 | 16.96 | 16.67 | 16.83 | 1,693,368 | +0.16(+0.99%) |
Oct 22, 2003 | 16.77 | 16.80 | 16.61 | 16.67 | 1,321,125 | -0.10(-0.61%) |
Oct 21, 2003 | 16.94 | 16.94 | 16.73 | 16.77 | 1,452,661 | -0.17(-1.03%) |
Oct 20, 2003 | 16.46 | 17.02 | 16.45 | 16.94 | 2,857,709 | +0.52(+3.17%) |
Oct 17, 2003 | 16.63 | 16.69 | 16.34 | 16.42 | 2,394,810 | +0.04(+0.24%) |
Oct 16, 2003 | 16.44 | 16.46 | 16.31 | 16.38 | 1,051,562 | -0.03(-0.16%) |
Oct 15, 2003 | 16.27 | 16.53 | 16.26 | 16.41 | 2,398,658 | +0.26(+1.64%) |
Oct 14, 2003 | 16.04 | 16.15 | 15.90 | 16.15 | 1,317,037 | +0.21(+1.31%) |
Oct 13, 2003 | 15.94 | 16.22 | 15.90 | 15.94 | 1,059,738 | -0.00(-0.03%) |
Oct 10, 2003 | 15.88 | 16.02 | 15.88 | 15.94 | 672,105 | +0.09(+0.54%) |
Oct 09, 2003 | 15.93 | 16.01 | 15.80 | 15.86 | 1,336,755 | -0.00(-0.03%) |
Oct 08, 2003 | 16.04 | 16.04 | 15.85 | 15.86 | 1,177,326 | -0.16(-0.97%) |
Oct 07, 2003 | 15.97 | 16.16 | 15.92 | 16.02 | 2,074,268 | +0.05(+0.30%) |
Oct 06, 2003 | 15.98 | 16.04 | 15.77 | 15.97 | 1,535,622 | -0.11(-0.66%) |
Oct 03, 2003 | 16.01 | 16.36 | 16.01 | 16.07 | 2,170,214 | +0.17(+1.07%) |
Oct 02, 2003 | 15.62 | 15.93 | 15.62 | 15.90 | 1,974,955 | +0.35(+2.25%) |