Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.00 | 18.18 | 17.76 | 17.91 | 38,900 | -0.20(-1.10%) |
Dec 30, 2003 | 18.36 | 18.36 | 18.10 | 18.11 | 18,800 | -0.35(-1.90%) |
Dec 29, 2003 | 18.23 | 18.46 | 18.15 | 18.46 | 42,200 | +0.33(+1.82%) |
Dec 26, 2003 | 18.15 | 18.25 | 18.13 | 18.13 | 5,600 | +0.13(+0.72%) |
Dec 24, 2003 | 17.95 | 18.02 | 17.88 | 18.00 | 12,400 | -0.16(-0.88%) |
Dec 23, 2003 | 17.90 | 18.25 | 17.75 | 18.16 | 19,200 | +0.59(+3.36%) |
Dec 22, 2003 | 17.29 | 17.58 | 17.25 | 17.57 | 12,900 | -0.08(-0.45%) |
Dec 19, 2003 | 17.69 | 17.69 | 17.41 | 17.65 | 16,600 | -0.05(-0.28%) |
Dec 18, 2003 | 17.52 | 17.75 | 17.35 | 17.70 | 14,200 | +0.05(+0.28%) |
Dec 17, 2003 | 17.50 | 17.69 | 17.28 | 17.65 | 12,000 | +0.19(+1.09%) |
Dec 16, 2003 | 16.77 | 17.48 | 16.77 | 17.46 | 29,700 | +0.69(+4.11%) |
Dec 15, 2003 | 17.19 | 17.34 | 16.85 | 16.77 | 32,600 | -0.67(-3.84%) |
Dec 12, 2003 | 16.85 | 17.44 | 16.85 | 17.44 | 22,500 | +0.44(+2.59%) |
Dec 11, 2003 | 16.70 | 17.05 | 16.60 | 17.00 | 32,600 | +0.30(+1.80%) |
Dec 10, 2003 | 16.69 | 16.71 | 16.69 | 16.70 | 30,700 | +0.00(+0.00%) |
Dec 09, 2003 | 16.99 | 16.99 | 16.70 | 16.70 | 25,500 | -0.29(-1.71%) |
Dec 08, 2003 | 16.60 | 16.99 | 16.55 | 16.99 | 36,300 | +0.59(+3.60%) |
Dec 05, 2003 | 16.35 | 16.47 | 16.29 | 16.40 | 27,000 | +0.31(+1.93%) |
Dec 04, 2003 | 16.97 | 17.05 | 16.07 | 16.09 | 59,700 | -0.84(-4.96%) |
Dec 03, 2003 | 17.05 | 17.05 | 16.92 | 16.93 | 164,400 | -0.12(-0.70%) |
Dec 02, 2003 | 17.08 | 17.08 | 16.82 | 17.05 | 101,200 | +0.07(+0.41%) |
Dec 01, 2003 | 16.70 | 17.00 | 16.70 | 16.98 | 10,900 | +0.28(+1.68%) |
Nov 28, 2003 | 16.79 | 16.92 | 16.59 | 16.70 | 8,600 | -0.09(-0.54%) |
Nov 26, 2003 | 16.83 | 16.95 | 16.50 | 16.79 | 14,100 | -0.11(-0.65%) |
Nov 25, 2003 | 16.55 | 16.85 | 16.55 | 16.90 | 21,900 | +0.30(+1.81%) |
Nov 24, 2003 | 16.56 | 16.61 | 16.25 | 16.60 | 37,100 | +0.35(+2.15%) |
Nov 21, 2003 | 15.48 | 16.31 | 15.55 | 16.25 | 47,900 | +0.77(+4.97%) |
Nov 20, 2003 | 15.73 | 15.73 | 15.41 | 15.48 | 24,100 | -0.24(-1.53%) |
Nov 19, 2003 | 15.80 | 15.80 | 15.80 | 15.72 | 24,300 | -0.23(-1.44%) |
Nov 18, 2003 | 16.08 | 16.10 | 15.78 | 15.95 | 24,800 | +0.04(+0.25%) |
Nov 17, 2003 | 16.00 | 16.10 | 15.72 | 15.91 | 25,900 | -0.41(-2.51%) |
Nov 14, 2003 | 16.57 | 16.83 | 16.30 | 16.32 | 16,400 | -0.28(-1.69%) |
Nov 13, 2003 | 16.72 | 16.79 | 16.40 | 16.60 | 20,600 | -0.39(-2.30%) |
Nov 12, 2003 | 16.29 | 17.01 | 16.29 | 16.99 | 20,200 | +0.64(+3.91%) |
Nov 11, 2003 | 16.51 | 16.63 | 16.28 | 16.35 | 26,400 | -0.26(-1.57%) |
Nov 10, 2003 | 17.09 | 17.10 | 16.41 | 16.61 | 66,400 | -0.58(-3.37%) |
Nov 07, 2003 | 17.43 | 17.45 | 17.10 | 17.19 | 33,100 | +0.01(+0.06%) |
Nov 06, 2003 | 17.14 | 17.19 | 17.04 | 17.18 | 142,500 | +0.10(+0.59%) |
Nov 05, 2003 | 17.20 | 17.20 | 16.65 | 17.08 | 32,500 | -0.11(-0.64%) |
Nov 04, 2003 | 17.14 | 17.15 | 16.96 | 17.19 | 40,190 | +0.16(+0.94%) |
Nov 03, 2003 | 17.00 | 17.49 | 17.14 | 17.03 | 77,600 | +0.03(+0.18%) |
Oct 31, 2003 | 17.59 | 17.59 | 16.95 | 17.00 | 103,200 | +0.06(+0.35%) |
Oct 30, 2003 | 16.15 | 16.15 | 16.15 | 16.94 | 104,600 | +1.69(+11.08%) |
Oct 29, 2003 | 16.30 | 16.45 | 15.25 | 15.25 | 127,200 | -1.30(-7.85%) |
Oct 28, 2003 | 16.46 | 16.55 | 16.10 | 16.55 | 60,800 | +0.18(+1.10%) |
Oct 27, 2003 | 15.40 | 16.99 | 15.30 | 16.37 | 102,500 | +1.17(+7.70%) |
Oct 24, 2003 | 16.05 | 16.23 | 14.87 | 15.20 | 98,900 | -1.10(-6.75%) |
Oct 23, 2003 | 16.05 | 16.30 | 15.99 | 16.30 | 22,300 | +0.10(+0.62%) |
Oct 22, 2003 | 17.34 | 17.34 | 16.05 | 16.20 | 64,500 | -1.34(-7.64%) |
Oct 21, 2003 | 17.90 | 17.99 | 17.53 | 17.54 | 24,600 | -0.21(-1.18%) |
Oct 20, 2003 | 17.58 | 17.93 | 17.42 | 17.75 | 40,500 | +0.24(+1.37%) |
Oct 17, 2003 | 18.41 | 18.41 | 17.51 | 17.51 | 19,600 | -0.57(-3.15%) |
Oct 16, 2003 | 17.98 | 18.07 | 17.96 | 18.08 | 31,800 | +0.08(+0.44%) |
Oct 15, 2003 | 18.80 | 18.80 | 17.62 | 18.00 | 47,900 | -0.90(-4.76%) |
Oct 14, 2003 | 18.95 | 18.96 | 18.85 | 18.90 | 48,700 | -0.09(-0.47%) |
Oct 13, 2003 | 18.35 | 18.99 | 18.35 | 18.99 | 32,200 | +0.74(+4.05%) |
Oct 10, 2003 | 18.42 | 18.42 | 18.04 | 18.25 | 20,700 | -0.20(-1.08%) |
Oct 09, 2003 | 18.54 | 18.65 | 18.35 | 18.45 | 16,200 | +0.05(+0.27%) |
Oct 08, 2003 | 18.74 | 18.74 | 18.22 | 18.40 | 13,300 | -0.33(-1.76%) |
Oct 07, 2003 | 18.29 | 18.73 | 18.23 | 18.73 | 28,900 | +0.35(+1.90%) |
Oct 06, 2003 | 17.88 | 18.35 | 17.88 | 18.38 | 26,000 | +0.40(+2.22%) |
Oct 03, 2003 | 17.94 | 18.15 | 17.72 | 17.98 | 31,000 | +0.13(+0.73%) |
Oct 02, 2003 | 17.75 | 17.86 | 17.61 | 17.85 | 23,800 | +0.10(+0.56%) |