Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.20 | 20.26 | 20.11 | 20.17 | 336,514 | +0.02(+0.11%) |
Dec 30, 2003 | 20.39 | 20.39 | 20.12 | 20.14 | 657,504 | -0.12(-0.60%) |
Dec 29, 2003 | 20.01 | 20.26 | 20.08 | 20.26 | 324,970 | +0.26(+1.28%) |
Dec 26, 2003 | 20.14 | 20.14 | 19.99 | 20.01 | 124,866 | -0.04(-0.19%) |
Dec 24, 2003 | 20.35 | 20.35 | 19.99 | 20.05 | 351,642 | -0.08(-0.37%) |
Dec 23, 2003 | 20.12 | 20.17 | 20.05 | 20.12 | 265,655 | +0.05(+0.23%) |
Dec 22, 2003 | 19.99 | 20.11 | 19.90 | 20.08 | 1,245,210 | +0.12(+0.60%) |
Dec 19, 2003 | 20.04 | 20.04 | 19.87 | 19.96 | 619,818 | -0.08(-0.41%) |
Dec 18, 2003 | 19.96 | 20.05 | 19.88 | 20.04 | 577,887 | +0.23(+1.14%) |
Dec 17, 2003 | 19.79 | 19.83 | 19.65 | 19.81 | 624,595 | +0.02(+0.11%) |
Dec 16, 2003 | 19.67 | 19.82 | 19.63 | 19.79 | 631,230 | +0.15(+0.77%) |
Dec 15, 2003 | 19.91 | 19.91 | 19.64 | 19.64 | 553,205 | -0.01(-0.04%) |
Dec 12, 2003 | 19.56 | 19.66 | 19.55 | 19.65 | 2,372,190 | +0.03(+0.15%) |
Dec 11, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 528,922 | +0.30(+1.56%) |
Dec 10, 2003 | 19.37 | 19.40 | 19.22 | 19.32 | 303,739 | -0.04(-0.19%) |
Dec 09, 2003 | 19.38 | 19.48 | 19.30 | 19.35 | 198,909 | +0.00(+0.00%) |
Dec 08, 2003 | 19.25 | 19.36 | 19.19 | 19.35 | 241,372 | +0.17(+0.90%) |
Dec 05, 2003 | 19.24 | 19.34 | 19.21 | 19.18 | 747,604 | -0.14(-0.74%) |
Dec 04, 2003 | 19.28 | 19.35 | 19.23 | 19.32 | 235,401 | +0.07(+0.35%) |
Dec 03, 2003 | 19.32 | 19.41 | 19.24 | 19.25 | 585,450 | +0.01(+0.04%) |
Dec 02, 2003 | 19.44 | 19.44 | 19.17 | 19.25 | 266,186 | -0.04(-0.20%) |
Dec 01, 2003 | 19.14 | 19.28 | 19.11 | 19.28 | 433,780 | +0.28(+1.47%) |
Nov 28, 2003 | 19.04 | 19.04 | 18.95 | 19.01 | 175,821 | +0.02(+0.12%) |
Nov 26, 2003 | 19.07 | 19.07 | 18.83 | 18.98 | 222,927 | +0.00(+0.00%) |
Nov 25, 2003 | 18.86 | 19.03 | 18.84 | 18.98 | 285,161 | +0.18(+0.96%) |
Nov 24, 2003 | 18.69 | 18.81 | 18.69 | 18.80 | 72,186 | +0.22(+1.18%) |
Nov 21, 2003 | 18.59 | 18.69 | 18.51 | 18.58 | 52,414 | -0.01(-0.04%) |
Nov 20, 2003 | 18.55 | 18.83 | 18.55 | 18.59 | 586,114 | -0.14(-0.72%) |
Nov 19, 2003 | 18.63 | 18.80 | 18.57 | 18.73 | 123,141 | +0.17(+0.89%) |
Nov 18, 2003 | 18.73 | 18.76 | 18.52 | 18.56 | 161,091 | -0.09(-0.49%) |
Nov 17, 2003 | 18.54 | 18.65 | 18.47 | 18.65 | 158,570 | -0.05(-0.28%) |
Nov 14, 2003 | 18.93 | 18.93 | 18.67 | 18.70 | 99,255 | -0.14(-0.76%) |
Nov 13, 2003 | 18.70 | 18.88 | 18.70 | 18.85 | 2,318,448 | -0.01(-0.04%) |
Nov 12, 2003 | 18.65 | 18.89 | 18.64 | 18.86 | 996,938 | +0.30(+1.63%) |
Nov 11, 2003 | 18.59 | 18.64 | 18.53 | 18.55 | 213,108 | -0.07(-0.36%) |
Nov 10, 2003 | 18.76 | 18.76 | 18.61 | 18.62 | 919,046 | -0.17(-0.92%) |
Nov 07, 2003 | 18.87 | 18.95 | 18.80 | 18.80 | 361,196 | -0.07(-0.36%) |
Nov 06, 2003 | 18.73 | 18.88 | 18.65 | 18.86 | 221,998 | +0.14(+0.72%) |
Nov 05, 2003 | 18.73 | 18.73 | 18.67 | 18.73 | 82,403 | -0.04(-0.20%) |
Nov 04, 2003 | 18.73 | 18.83 | 18.73 | 18.76 | 42,727 | -0.03(-0.16%) |
Nov 03, 2003 | 18.73 | 18.83 | 18.70 | 18.80 | 155,412 | +0.14(+0.77%) |
Oct 31, 2003 | 18.69 | 18.74 | 18.61 | 18.65 | 855,883 | -0.04(-0.20%) |
Oct 30, 2003 | 18.73 | 18.74 | 18.67 | 18.69 | 205,279 | +0.23(+1.22%) |
Oct 29, 2003 | 18.37 | 18.52 | 18.34 | 18.46 | 177,811 | +0.12(+0.66%) |
Oct 28, 2003 | 18.18 | 18.34 | 18.18 | 18.34 | 89,967 | +0.21(+1.16%) |
Oct 27, 2003 | 18.09 | 18.24 | 18.09 | 18.13 | 201,165 | +0.01(+0.04%) |
Oct 24, 2003 | 17.92 | 18.16 | 17.90 | 18.12 | 373,669 | +0.01(+0.04%) |
Oct 23, 2003 | 18.08 | 18.18 | 17.97 | 18.12 | 220,539 | +0.05(+0.25%) |
Oct 22, 2003 | 18.12 | 18.27 | 18.05 | 18.07 | 271,228 | -0.21(-1.15%) |
Oct 21, 2003 | 18.43 | 18.43 | 18.27 | 18.28 | 93,019 | -0.03(-0.16%) |
Oct 20, 2003 | 18.27 | 18.34 | 18.22 | 18.31 | 221,733 | +0.05(+0.25%) |
Oct 17, 2003 | 18.46 | 18.46 | 18.18 | 18.27 | 398,350 | -0.12(-0.66%) |
Oct 16, 2003 | 18.09 | 18.39 | 18.09 | 18.39 | 555,992 | +0.00(+0.00%) |
Oct 15, 2003 | 18.58 | 18.58 | 18.26 | 18.39 | 205,942 | +0.03(+0.16%) |
Oct 14, 2003 | 18.31 | 18.40 | 18.15 | 18.36 | 225,979 | +0.09(+0.50%) |
Oct 13, 2003 | 18.44 | 18.44 | 18.19 | 18.27 | 190,948 | +0.08(+0.41%) |
Oct 10, 2003 | 18.45 | 18.45 | 18.12 | 18.19 | 90,099 | -0.11(-0.58%) |
Oct 09, 2003 | 18.37 | 18.46 | 18.26 | 18.30 | 203,819 | +0.12(+0.66%) |
Oct 08, 2003 | 18.15 | 18.27 | 18.09 | 18.18 | 308,383 | -0.08(-0.45%) |
Oct 07, 2003 | 18.06 | 18.26 | 18.06 | 18.26 | 115,312 | +0.09(+0.50%) |
Oct 06, 2003 | 18.18 | 18.26 | 18.14 | 18.17 | 131,500 | +0.01(+0.04%) |
Oct 03, 2003 | 18.02 | 18.35 | 18.02 | 18.16 | 268,707 | +0.18(+1.01%) |
Oct 02, 2003 | 17.88 | 17.99 | 17.88 | 17.98 | 93,417 | +0.08(+0.46%) |