Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.59 | 17.76 | 17.43 | 17.54 | 969,451 | -0.09(-0.49%) |
Dec 30, 2003 | 17.17 | 17.64 | 17.13 | 17.62 | 999,391 | +0.43(+2.53%) |
Dec 29, 2003 | 17.26 | 17.49 | 16.97 | 17.19 | 1,513,455 | +0.00(+0.00%) |
Dec 26, 2003 | 17.24 | 17.50 | 17.16 | 17.19 | 303,185 | -0.15(-0.89%) |
Dec 24, 2003 | 17.42 | 17.55 | 17.26 | 17.34 | 282,300 | -0.13(-0.72%) |
Dec 23, 2003 | 17.09 | 17.48 | 16.99 | 17.47 | 772,036 | +0.36(+2.09%) |
Dec 22, 2003 | 16.38 | 17.19 | 16.35 | 17.11 | 1,381,529 | +0.36(+2.14%) |
Dec 19, 2003 | 17.36 | 17.52 | 16.58 | 16.75 | 1,602,058 | -0.34(-1.98%) |
Dec 18, 2003 | 16.31 | 17.34 | 16.19 | 17.09 | 1,609,094 | +0.87(+5.36%) |
Dec 17, 2003 | 16.54 | 16.55 | 15.76 | 16.22 | 1,821,034 | -0.26(-1.58%) |
Dec 16, 2003 | 16.49 | 16.80 | 15.98 | 16.48 | 2,531,011 | -0.25(-1.50%) |
Dec 15, 2003 | 18.73 | 18.73 | 16.56 | 16.73 | 2,437,985 | -1.20(-6.68%) |
Dec 12, 2003 | 18.06 | 18.37 | 17.62 | 17.93 | 1,109,266 | -0.03(-0.16%) |
Dec 11, 2003 | 17.10 | 18.21 | 17.05 | 17.96 | 1,385,592 | +0.83(+4.85%) |
Dec 10, 2003 | 17.16 | 17.58 | 16.49 | 17.13 | 2,463,734 | -0.08(-0.45%) |
Dec 09, 2003 | 18.81 | 18.84 | 17.12 | 17.21 | 1,998,073 | -1.41(-7.58%) |
Dec 08, 2003 | 18.56 | 18.93 | 18.00 | 18.62 | 1,229,329 | -0.04(-0.21%) |
Dec 05, 2003 | 19.58 | 19.40 | 18.43 | 18.66 | 1,347,036 | -0.92(-4.69%) |
Dec 04, 2003 | 19.86 | 20.01 | 18.70 | 19.58 | 2,180,047 | -0.19(-0.98%) |
Dec 03, 2003 | 20.78 | 21.01 | 19.64 | 19.77 | 1,808,639 | -0.92(-4.44%) |
Dec 02, 2003 | 20.28 | 20.78 | 19.90 | 20.69 | 2,742,648 | +0.39(+1.90%) |
Dec 01, 2003 | 19.14 | 20.33 | 19.03 | 20.30 | 3,584,619 | +1.43(+7.58%) |
Nov 28, 2003 | 18.64 | 18.93 | 18.61 | 18.87 | 335,317 | +0.14(+0.72%) |
Nov 26, 2003 | 18.95 | 19.09 | 18.14 | 18.74 | 1,200,083 | +0.09(+0.47%) |
Nov 25, 2003 | 18.66 | 18.95 | 18.53 | 18.65 | 1,237,595 | +0.24(+1.31%) |
Nov 24, 2003 | 18.03 | 18.53 | 17.98 | 18.41 | 1,140,990 | +0.70(+3.93%) |
Nov 21, 2003 | 17.62 | 17.93 | 17.27 | 17.71 | 1,309,344 | +0.09(+0.49%) |
Nov 20, 2003 | 17.82 | 18.37 | 17.59 | 17.62 | 1,190,849 | -0.55(-3.03%) |
Nov 19, 2003 | 17.99 | 18.22 | 17.54 | 18.17 | 985,294 | +0.47(+2.67%) |
Nov 18, 2003 | 18.59 | 18.67 | 17.66 | 17.70 | 1,293,935 | -0.47(-2.60%) |
Nov 17, 2003 | 18.16 | 18.35 | 17.69 | 18.17 | 1,593,398 | -0.21(-1.16%) |
Nov 14, 2003 | 19.43 | 19.58 | 18.27 | 18.39 | 1,702,022 | -1.10(-5.65%) |
Nov 13, 2003 | 19.58 | 19.93 | 19.04 | 19.49 | 2,890,981 | -0.15(-0.79%) |
Nov 12, 2003 | 18.79 | 19.67 | 18.54 | 19.64 | 3,764,980 | +1.46(+8.03%) |
Nov 11, 2003 | 18.16 | 18.22 | 17.63 | 18.18 | 2,027,028 | +0.11(+0.59%) |
Nov 10, 2003 | 18.95 | 19.14 | 18.08 | 18.08 | 2,145,207 | -0.75(-4.00%) |
Nov 07, 2003 | 18.44 | 19.04 | 18.37 | 18.83 | 2,561,816 | +0.35(+1.88%) |
Nov 06, 2003 | 18.47 | 18.66 | 18.03 | 18.48 | 6,601,780 | -0.53(-2.80%) |
Nov 05, 2003 | 18.84 | 19.02 | 18.24 | 19.02 | 1,714,873 | +0.31(+1.65%) |
Nov 04, 2003 | 18.18 | 18.95 | 18.13 | 18.71 | 1,807,814 | -0.14(-0.72%) |
Nov 03, 2003 | 18.73 | 19.33 | 18.68 | 18.84 | 2,282,846 | +0.62(+3.40%) |
Oct 31, 2003 | 18.56 | 18.85 | 17.98 | 18.22 | 1,271,793 | -0.47(-2.53%) |
Oct 30, 2003 | 18.75 | 19.17 | 18.53 | 18.70 | 1,653,457 | -0.06(-0.31%) |
Oct 29, 2003 | 18.60 | 19.10 | 18.20 | 18.75 | 3,444,571 | +0.02(+0.10%) |
Oct 28, 2003 | 17.21 | 18.76 | 17.10 | 18.74 | 8,777,974 | +3.08(+19.70%) |
Oct 27, 2003 | 15.54 | 15.95 | 15.18 | 15.65 | 1,568,790 | +0.73(+4.86%) |
Oct 24, 2003 | 15.07 | 15.26 | 14.55 | 14.93 | 1,513,656 | -0.21(-1.40%) |
Oct 23, 2003 | 15.22 | 15.60 | 14.79 | 15.14 | 1,524,517 | -0.74(-4.69%) |
Oct 22, 2003 | 16.62 | 16.68 | 15.60 | 15.88 | 1,050,549 | -0.88(-5.25%) |
Oct 21, 2003 | 16.53 | 16.91 | 16.24 | 16.76 | 1,153,265 | +0.64(+3.96%) |
Oct 20, 2003 | 15.49 | 16.24 | 15.13 | 16.13 | 1,563,716 | +0.65(+4.18%) |
Oct 17, 2003 | 16.87 | 16.87 | 15.29 | 15.48 | 1,339,199 | -1.13(-6.81%) |
Oct 16, 2003 | 16.39 | 16.53 | 15.84 | 16.61 | 678,629 | +0.22(+1.36%) |
Oct 15, 2003 | 17.32 | 17.45 | 16.24 | 16.39 | 944,309 | -0.46(-2.75%) |
Oct 14, 2003 | 16.49 | 16.89 | 16.05 | 16.85 | 692,646 | +0.25(+1.51%) |
Oct 13, 2003 | 16.32 | 16.92 | 16.25 | 16.60 | 534,390 | +0.25(+1.54%) |
Oct 10, 2003 | 16.50 | 17.14 | 16.19 | 16.35 | 701,931 | +0.08(+0.48%) |
Oct 09, 2003 | 16.15 | 16.96 | 16.06 | 16.27 | 1,136,672 | +0.42(+2.62%) |
Oct 08, 2003 | 16.24 | 16.43 | 15.74 | 15.85 | 755,872 | -0.48(-2.96%) |
Oct 07, 2003 | 15.69 | 16.41 | 15.61 | 16.34 | 795,888 | +0.43(+2.67%) |
Oct 06, 2003 | 16.22 | 16.34 | 15.55 | 15.91 | 875,763 | -0.11(-0.66%) |
Oct 03, 2003 | 15.20 | 16.72 | 15.17 | 16.02 | 2,122,634 | +1.20(+8.09%) |
Oct 02, 2003 | 14.18 | 14.96 | 13.89 | 14.82 | 1,542,700 | +0.59(+4.14%) |