Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.71 | 20.71 | 20.28 | 20.30 | 521,700 | -0.30(-1.44%) |
Dec 30, 2003 | 20.58 | 20.67 | 20.52 | 20.59 | 159,036 | +0.02(+0.08%) |
Dec 29, 2003 | 20.39 | 20.59 | 20.32 | 20.58 | 158,046 | +0.31(+1.54%) |
Dec 26, 2003 | 20.25 | 20.30 | 20.24 | 20.26 | 85,711 | +0.05(+0.27%) |
Dec 24, 2003 | 20.28 | 20.28 | 20.19 | 20.21 | 289,338 | -0.08(-0.42%) |
Dec 23, 2003 | 20.15 | 20.29 | 20.07 | 20.29 | 918,054 | +0.18(+0.91%) |
Dec 22, 2003 | 19.93 | 20.11 | 19.89 | 20.11 | 184,799 | +0.15(+0.75%) |
Dec 19, 2003 | 19.95 | 19.97 | 19.79 | 19.96 | 360,682 | -0.01(-0.03%) |
Dec 18, 2003 | 19.71 | 19.97 | 19.71 | 19.97 | 232,857 | +0.24(+1.22%) |
Dec 17, 2003 | 19.55 | 19.74 | 19.55 | 19.73 | 190,249 | +0.07(+0.37%) |
Dec 16, 2003 | 19.55 | 19.64 | 19.38 | 19.65 | 704,023 | +0.19(+0.99%) |
Dec 15, 2003 | 20.19 | 20.19 | 19.53 | 19.46 | 357,709 | -0.50(-2.51%) |
Dec 12, 2003 | 19.81 | 19.96 | 9.198 | 19.96 | 195,699 | +0.16(+0.79%) |
Dec 11, 2003 | 19.40 | 19.82 | 19.40 | 19.81 | 163,000 | +0.40(+2.04%) |
Dec 10, 2003 | 19.58 | 19.58 | 19.26 | 19.41 | 615,339 | -0.13(-0.65%) |
Dec 09, 2003 | 19.89 | 19.89 | 19.49 | 19.54 | 286,861 | -0.29(-1.49%) |
Dec 08, 2003 | 19.75 | 19.80 | 19.60 | 19.83 | 171,918 | +0.18(+0.89%) |
Dec 05, 2003 | 19.61 | 19.71 | 19.56 | 19.66 | 199,663 | -0.13(-0.67%) |
Dec 04, 2003 | 19.78 | 19.81 | 19.52 | 19.79 | 576,694 | -0.00(-0.01%) |
Dec 03, 2003 | 20.15 | 20.16 | 19.76 | 19.79 | 358,700 | -0.19(-0.96%) |
Dec 02, 2003 | 20.11 | 20.18 | 19.98 | 19.98 | 497,919 | -0.15(-0.73%) |
Dec 01, 2003 | 19.84 | 20.13 | 20.01 | 20.13 | 787,257 | +0.29(+1.46%) |
Nov 28, 2003 | 19.82 | 19.87 | 19.82 | 19.84 | 69,361 | +0.04(+0.19%) |
Nov 26, 2003 | 19.74 | 19.87 | 19.65 | 19.80 | 278,438 | +0.06(+0.32%) |
Nov 25, 2003 | 19.61 | 19.80 | 19.61 | 19.74 | 450,357 | +0.19(+0.99%) |
Nov 24, 2003 | 19.48 | 19.55 | 19.44 | 19.55 | 204,122 | +0.41(+2.15%) |
Nov 21, 2003 | 19.00 | 19.21 | 19.03 | 19.13 | 215,517 | +0.14(+0.71%) |
Nov 20, 2003 | 18.95 | 19.16 | 18.95 | 19.00 | 319,064 | -0.13(-0.70%) |
Nov 19, 2003 | 18.99 | 19.12 | 18.99 | 19.13 | 234,839 | +0.15(+0.79%) |
Nov 18, 2003 | 19.27 | 19.28 | 19.01 | 18.98 | 280,420 | -0.13(-0.69%) |
Nov 17, 2003 | 18.97 | 19.13 | 18.93 | 19.11 | 768,926 | -0.25(-1.28%) |
Nov 14, 2003 | 19.66 | 19.73 | 19.31 | 19.36 | 163,495 | -0.25(-1.29%) |
Nov 13, 2003 | 19.42 | 19.65 | 19.42 | 19.61 | 362,663 | +0.09(+0.49%) |
Nov 12, 2003 | 19.31 | 19.52 | 19.31 | 19.52 | 344,827 | +0.33(+1.70%) |
Nov 11, 2003 | 19.34 | 19.28 | 19.13 | 19.19 | 808,066 | -0.15(-0.79%) |
Nov 10, 2003 | 19.58 | 19.65 | 19.34 | 19.35 | 253,666 | -0.25(-1.28%) |
Nov 07, 2003 | 19.56 | 19.73 | 19.58 | 19.60 | 236,325 | +0.04(+0.20%) |
Nov 06, 2003 | 19.53 | 19.63 | 19.40 | 19.56 | 251,189 | +0.07(+0.37%) |
Nov 05, 2003 | 19.39 | 19.49 | 19.31 | 19.49 | 258,620 | -0.01(-0.06%) |
Nov 04, 2003 | 19.39 | 19.54 | 19.31 | 19.50 | 421,621 | +0.15(+0.78%) |
Nov 03, 2003 | 19.30 | 19.41 | 19.28 | 19.35 | 246,923 | +0.32(+1.70%) |
Oct 31, 2003 | 19.13 | 19.13 | 19.01 | 19.02 | 309,651 | -0.11(-0.56%) |
Oct 30, 2003 | 19.24 | 19.24 | 19.04 | 19.13 | 364,645 | +0.09(+0.46%) |
Oct 29, 2003 | 18.93 | 19.08 | 18.90 | 19.04 | 180,341 | +0.13(+0.69%) |
Oct 28, 2003 | 18.60 | 18.91 | 18.58 | 18.91 | 139,219 | +0.31(+1.67%) |
Oct 27, 2003 | 18.42 | 18.61 | 18.42 | 18.60 | 274,970 | +0.28(+1.55%) |
Oct 24, 2003 | 18.34 | 18.37 | 18.17 | 18.32 | 420,135 | -0.14(-0.78%) |
Oct 23, 2003 | 18.40 | 18.51 | 18.29 | 18.46 | 430,539 | -0.02(-0.13%) |
Oct 22, 2003 | 18.75 | 18.75 | 18.48 | 18.48 | 467,202 | -0.33(-1.76%) |
Oct 21, 2003 | 18.77 | 18.88 | 18.73 | 18.82 | 170,432 | +0.09(+0.51%) |
Oct 20, 2003 | 18.77 | 18.78 | 18.66 | 18.72 | 130,301 | +0.00(+0.02%) |
Oct 17, 2003 | 18.94 | 18.94 | 18.69 | 18.72 | 284,383 | -0.25(-1.30%) |
Oct 16, 2003 | 18.86 | 19.02 | 18.86 | 18.96 | 184,304 | +0.12(+0.64%) |
Oct 15, 2003 | 19.03 | 19.11 | 18.84 | 18.84 | 238,307 | -0.19(-1.01%) |
Oct 14, 2003 | 18.94 | 19.05 | 18.90 | 19.03 | 295,779 | +0.10(+0.54%) |
Oct 13, 2003 | 18.72 | 18.94 | 18.71 | 18.93 | 301,724 | +0.32(+1.72%) |
Oct 10, 2003 | 18.72 | 18.72 | 18.45 | 18.61 | 321,046 | -0.01(-0.05%) |
Oct 09, 2003 | 18.68 | 18.77 | 18.63 | 18.62 | 209,572 | +0.19(+1.04%) |
Oct 08, 2003 | 18.61 | 18.61 | 18.38 | 18.43 | 238,803 | -0.20(-1.07%) |
Oct 07, 2003 | 18.45 | 18.63 | 18.45 | 18.63 | 201,149 | +0.16(+0.86%) |
Oct 06, 2003 | 18.33 | 18.47 | 18.27 | 18.47 | 187,772 | +0.10(+0.56%) |
Oct 03, 2003 | 18.34 | 18.41 | 18.27 | 18.37 | 240,784 | +0.32(+1.76%) |
Oct 02, 2003 | 17.96 | 18.06 | 17.96 | 18.05 | 273,979 | +0.13(+0.71%) |