Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.87 | 20.99 | 20.39 | 20.51 | 1,103,538 | -0.28(-1.34%) |
Dec 30, 2003 | 20.82 | 20.90 | 20.52 | 20.79 | 580,457 | -0.12(-0.56%) |
Dec 29, 2003 | 20.33 | 20.90 | 20.33 | 20.90 | 1,742,933 | +0.54(+2.64%) |
Dec 26, 2003 | 20.32 | 20.53 | 20.21 | 20.37 | 207,561 | -0.01(-0.04%) |
Dec 24, 2003 | 20.35 | 20.49 | 20.13 | 20.37 | 340,587 | +0.03(+0.13%) |
Dec 23, 2003 | 20.59 | 20.59 | 20.30 | 20.35 | 749,358 | -0.10(-0.48%) |
Dec 22, 2003 | 20.34 | 20.61 | 20.20 | 20.45 | 924,164 | +0.12(+0.57%) |
Dec 19, 2003 | 20.47 | 20.49 | 20.16 | 20.33 | 790,135 | -0.21(-1.01%) |
Dec 18, 2003 | 20.24 | 20.54 | 20.24 | 20.54 | 1,053,179 | +0.34(+1.69%) |
Dec 17, 2003 | 20.41 | 20.41 | 20.14 | 20.20 | 930,960 | -0.22(-1.06%) |
Dec 16, 2003 | 20.42 | 20.53 | 20.29 | 20.41 | 1,105,989 | +0.16(+0.80%) |
Dec 15, 2003 | 20.62 | 20.62 | 20.20 | 20.25 | 1,124,372 | +0.06(+0.31%) |
Dec 12, 2003 | 20.46 | 20.52 | 20.15 | 20.19 | 812,529 | -0.13(-0.66%) |
Dec 11, 2003 | 19.76 | 20.35 | 19.75 | 20.32 | 1,145,429 | +0.57(+2.91%) |
Dec 10, 2003 | 20.06 | 20.11 | 19.72 | 19.75 | 1,401,566 | -0.49(-2.44%) |
Dec 09, 2003 | 20.54 | 20.73 | 20.23 | 20.24 | 1,178,073 | -0.13(-0.66%) |
Dec 08, 2003 | 20.07 | 20.40 | 19.93 | 20.37 | 2,113,378 | +0.35(+1.75%) |
Dec 05, 2003 | 20.39 | 20.47 | 19.90 | 20.02 | 947,449 | -0.38(-1.85%) |
Dec 04, 2003 | 20.81 | 20.81 | 20.28 | 20.40 | 1,005,718 | -0.35(-1.69%) |
Dec 03, 2003 | 20.82 | 20.90 | 20.60 | 20.75 | 1,165,372 | -0.03(-0.13%) |
Dec 02, 2003 | 20.33 | 20.81 | 20.31 | 20.78 | 1,537,934 | +0.48(+2.39%) |
Dec 01, 2003 | 20.51 | 20.51 | 20.25 | 20.29 | 2,077,949 | +0.25(+1.25%) |
Nov 28, 2003 | 19.88 | 20.31 | 19.75 | 20.04 | 1,282,020 | +0.25(+1.27%) |
Nov 26, 2003 | 19.48 | 19.86 | 19.39 | 19.79 | 1,772,123 | +0.31(+1.61%) |
Nov 25, 2003 | 19.64 | 19.90 | 19.50 | 19.48 | 2,019,458 | -0.27(-1.36%) |
Nov 24, 2003 | 18.76 | 19.86 | 18.71 | 19.75 | 2,983,174 | +1.26(+6.80%) |
Nov 21, 2003 | 18.72 | 18.79 | 18.31 | 18.49 | 2,279,494 | +0.04(+0.19%) |
Nov 20, 2003 | 18.79 | 18.79 | 18.39 | 18.45 | 1,050,728 | -0.48(-2.56%) |
Nov 19, 2003 | 18.40 | 19.03 | 18.21 | 18.94 | 1,269,208 | +0.59(+3.23%) |
Nov 18, 2003 | 18.79 | 18.84 | 18.30 | 18.35 | 1,171,722 | +0.01(+0.05%) |
Nov 17, 2003 | 18.06 | 18.55 | 17.69 | 18.34 | 1,956,064 | -0.22(-1.16%) |
Nov 14, 2003 | 18.95 | 18.95 | 18.47 | 18.55 | 1,148,660 | -0.43(-2.27%) |
Nov 13, 2003 | 18.44 | 19.25 | 18.42 | 18.98 | 2,459,313 | +0.59(+3.22%) |
Nov 12, 2003 | 17.52 | 18.57 | 17.52 | 18.39 | 2,797,450 | +0.78(+4.43%) |
Nov 11, 2003 | 17.57 | 17.64 | 17.37 | 17.61 | 696,549 | -0.08(-0.46%) |
Nov 10, 2003 | 17.83 | 17.85 | 17.66 | 17.69 | 837,708 | -0.22(-1.20%) |
Nov 07, 2003 | 17.66 | 17.91 | 17.55 | 17.91 | 1,044,266 | +0.18(+1.01%) |
Nov 06, 2003 | 17.82 | 17.85 | 17.61 | 17.73 | 955,917 | -0.05(-0.30%) |
Nov 05, 2003 | 17.83 | 17.74 | 17.32 | 17.78 | 1,940,244 | +0.05(+0.30%) |
Nov 04, 2003 | 17.83 | 17.94 | 17.69 | 17.73 | 781,886 | -0.04(-0.25%) |
Nov 03, 2003 | 18.21 | 18.26 | 17.66 | 17.77 | 1,150,069 | -0.44(-2.41%) |
Oct 31, 2003 | 17.58 | 18.21 | 17.58 | 18.21 | 1,726,555 | +0.75(+4.32%) |
Oct 30, 2003 | 17.73 | 17.82 | 17.43 | 17.46 | 824,450 | -0.23(-1.32%) |
Oct 29, 2003 | 17.48 | 17.86 | 17.40 | 17.69 | 940,653 | +0.22(+1.23%) |
Oct 28, 2003 | 17.59 | 17.74 | 17.27 | 17.48 | 1,233,222 | -0.15(-0.87%) |
Oct 27, 2003 | 17.95 | 17.95 | 17.09 | 17.63 | 1,621,716 | -0.11(-0.61%) |
Oct 24, 2003 | 16.95 | 17.81 | 16.87 | 17.74 | 964,495 | +0.67(+3.94%) |
Oct 23, 2003 | 17.03 | 17.13 | 16.84 | 17.06 | 1,493,035 | +0.04(+0.26%) |
Oct 22, 2003 | 17.53 | 17.53 | 17.02 | 17.02 | 1,401,008 | -0.51(-2.92%) |
Oct 21, 2003 | 17.15 | 17.60 | 17.15 | 17.53 | 725,516 | +0.22(+1.24%) |
Oct 20, 2003 | 17.10 | 17.35 | 17.10 | 17.31 | 725,627 | -0.06(-0.36%) |
Oct 17, 2003 | 17.68 | 17.68 | 17.26 | 17.38 | 751,475 | -0.31(-1.78%) |
Oct 16, 2003 | 17.23 | 17.75 | 17.23 | 17.69 | 693,318 | +0.32(+1.86%) |
Oct 15, 2003 | 17.20 | 17.51 | 16.94 | 17.37 | 1,113,788 | +0.17(+0.99%) |
Oct 14, 2003 | 17.23 | 17.23 | 17.07 | 17.20 | 1,002,487 | -0.06(-0.36%) |
Oct 13, 2003 | 17.43 | 17.45 | 17.25 | 17.26 | 637,723 | -0.17(-0.98%) |
Oct 10, 2003 | 17.31 | 17.57 | 17.31 | 17.43 | 773,089 | +0.21(+1.20%) |
Oct 09, 2003 | 17.13 | 17.41 | 17.13 | 17.22 | 695,212 | +0.18(+1.05%) |
Oct 08, 2003 | 17.00 | 17.14 | 16.91 | 17.04 | 725,070 | +0.04(+0.26%) |
Oct 07, 2003 | 16.79 | 17.00 | 16.65 | 17.00 | 634,047 | +0.21(+1.23%) |
Oct 06, 2003 | 16.90 | 16.96 | 16.66 | 16.79 | 748,467 | -0.11(-0.64%) |
Oct 03, 2003 | 16.77 | 16.93 | 16.69 | 16.90 | 1,033,682 | +0.23(+1.40%) |
Oct 02, 2003 | 16.59 | 16.69 | 16.54 | 16.67 | 575,332 | +0.13(+0.81%) |