Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.88 | 17.90 | 17.45 | 17.45 | 86,163 | -0.48(-2.67%) |
Dec 30, 2003 | 18.12 | 18.12 | 17.64 | 17.93 | 59,458 | -0.23(-1.29%) |
Dec 29, 2003 | 17.37 | 18.16 | 17.37 | 18.16 | 97,220 | +0.79(+4.55%) |
Dec 26, 2003 | 17.30 | 17.37 | 17.30 | 17.37 | 25,869 | +0.02(+0.11%) |
Dec 24, 2003 | 17.47 | 17.52 | 17.35 | 17.35 | 51,948 | -0.17(-0.96%) |
Dec 23, 2003 | 17.45 | 17.58 | 17.32 | 17.52 | 110,155 | +0.02(+0.14%) |
Dec 22, 2003 | 16.83 | 17.50 | 16.83 | 17.50 | 159,182 | +0.78(+4.67%) |
Dec 19, 2003 | 16.22 | 16.78 | 16.15 | 16.71 | 155,010 | +0.49(+3.01%) |
Dec 18, 2003 | 16.08 | 16.23 | 16.01 | 16.23 | 87,206 | +0.02(+0.15%) |
Dec 17, 2003 | 15.75 | 16.20 | 15.75 | 16.20 | 75,731 | +0.46(+2.92%) |
Dec 16, 2003 | 15.52 | 15.74 | 15.43 | 15.74 | 74,271 | +0.14(+0.89%) |
Dec 15, 2003 | 16.12 | 16.18 | 15.56 | 15.60 | 63,005 | -0.41(-2.54%) |
Dec 12, 2003 | 15.54 | 16.02 | 15.54 | 16.01 | 51,530 | +0.50(+3.25%) |
Dec 11, 2003 | 15.34 | 15.62 | 15.34 | 15.51 | 68,429 | +0.20(+1.32%) |
Dec 10, 2003 | 15.34 | 15.39 | 15.30 | 15.30 | 63,214 | -0.01(-0.06%) |
Dec 09, 2003 | 15.32 | 15.35 | 15.18 | 15.31 | 107,443 | -0.02(-0.16%) |
Dec 08, 2003 | 15.43 | 15.43 | 15.31 | 15.34 | 81,156 | +0.02(+0.16%) |
Dec 05, 2003 | 15.29 | 15.39 | 15.20 | 15.31 | 65,926 | -0.02(-0.16%) |
Dec 04, 2003 | 15.39 | 15.39 | 15.16 | 15.34 | 76,148 | +0.02(+0.16%) |
Dec 03, 2003 | 15.34 | 15.43 | 15.21 | 15.31 | 96,385 | +0.08(+0.54%) |
Dec 02, 2003 | 15.34 | 15.41 | 15.29 | 15.23 | 74,688 | -0.09(-0.59%) |
Dec 01, 2003 | 15.63 | 15.64 | 15.32 | 15.32 | 167,319 | -0.30(-1.90%) |
Nov 28, 2003 | 15.58 | 15.70 | 15.51 | 15.62 | 45,898 | +0.04(+0.28%) |
Nov 26, 2003 | 15.50 | 15.50 | 15.41 | 15.58 | 75,940 | +0.12(+0.77%) |
Nov 25, 2003 | 15.35 | 15.53 | 15.34 | 15.46 | 112,032 | +0.05(+0.31%) |
Nov 24, 2003 | 15.34 | 15.50 | 15.30 | 15.41 | 108,068 | +0.07(+0.47%) |
Nov 21, 2003 | 15.63 | 15.63 | 15.26 | 15.34 | 74,897 | -0.05(-0.31%) |
Nov 20, 2003 | 15.29 | 15.53 | 15.19 | 15.39 | 85,119 | +0.05(+0.31%) |
Nov 19, 2003 | 15.17 | 15.62 | 15.17 | 15.34 | 46,106 | +0.24(+1.59%) |
Nov 18, 2003 | 15.55 | 15.67 | 15.08 | 15.10 | 61,336 | -0.34(-2.17%) |
Nov 17, 2003 | 15.38 | 15.62 | 15.29 | 15.43 | 70,516 | -0.24(-1.53%) |
Nov 14, 2003 | 16.27 | 16.32 | 15.63 | 15.67 | 71,350 | -0.50(-3.11%) |
Nov 13, 2003 | 16.06 | 16.19 | 16.04 | 16.18 | 38,178 | +0.04(+0.27%) |
Nov 12, 2003 | 15.73 | 16.13 | 15.73 | 16.13 | 45,898 | +0.40(+2.53%) |
Nov 11, 2003 | 15.91 | 15.96 | 15.63 | 15.74 | 44,437 | -0.23(-1.41%) |
Nov 10, 2003 | 16.10 | 16.10 | 15.96 | 15.96 | 62,796 | -0.15(-0.95%) |
Nov 07, 2003 | 16.11 | 16.23 | 16.10 | 16.11 | 75,105 | +0.07(+0.42%) |
Nov 06, 2003 | 15.99 | 16.20 | 15.91 | 16.05 | 71,350 | +0.08(+0.48%) |
Nov 05, 2003 | 15.61 | 15.97 | 15.73 | 15.97 | 84,702 | -0.09(-0.54%) |
Nov 04, 2003 | 15.61 | 16.06 | 15.61 | 16.06 | 97,846 | +0.37(+2.38%) |
Nov 03, 2003 | 15.53 | 15.70 | 15.39 | 15.68 | 130,600 | +0.03(+0.18%) |
Oct 31, 2003 | 15.58 | 15.70 | 15.41 | 15.65 | 296,250 | -0.31(-1.92%) |
Oct 30, 2003 | 15.79 | 16.06 | 15.73 | 15.96 | 102,436 | +0.19(+1.22%) |
Oct 29, 2003 | 15.75 | 15.82 | 15.61 | 15.77 | 136,859 | -0.03(-0.18%) |
Oct 28, 2003 | 15.82 | 15.82 | 15.70 | 15.80 | 62,588 | -0.02(-0.12%) |
Oct 27, 2003 | 15.53 | 15.94 | 15.39 | 15.82 | 45,272 | +0.25(+1.63%) |
Oct 24, 2003 | 15.70 | 15.82 | 15.39 | 15.56 | 57,163 | -0.23(-1.46%) |
Oct 23, 2003 | 15.72 | 16.04 | 15.53 | 15.79 | 58,624 | -0.02(-0.15%) |
Oct 22, 2003 | 16.23 | 16.23 | 15.80 | 15.82 | 57,372 | -0.46(-2.80%) |
Oct 21, 2003 | 16.22 | 16.33 | 16.17 | 16.27 | 48,818 | +0.02(+0.15%) |
Oct 20, 2003 | 16.09 | 16.40 | 16.09 | 16.25 | 56,746 | +0.21(+1.28%) |
Oct 17, 2003 | 16.34 | 16.41 | 16.04 | 16.04 | 56,120 | -0.35(-2.16%) |
Oct 16, 2003 | 16.26 | 16.47 | 16.23 | 16.40 | 35,258 | +0.12(+0.77%) |
Oct 15, 2003 | 16.34 | 16.37 | 16.18 | 16.27 | 34,214 | -0.17(-1.02%) |
Oct 14, 2003 | 16.28 | 16.59 | 16.28 | 16.44 | 55,703 | +0.21(+1.30%) |
Oct 13, 2003 | 15.88 | 16.34 | 15.86 | 16.23 | 66,969 | +0.35(+2.17%) |
Oct 10, 2003 | 15.94 | 15.99 | 15.68 | 15.88 | 49,027 | +0.07(+0.42%) |
Oct 09, 2003 | 15.52 | 16.19 | 15.52 | 15.82 | 119,126 | +0.38(+2.45%) |
Oct 08, 2003 | 15.41 | 15.58 | 15.31 | 15.44 | 37,344 | +0.05(+0.34%) |
Oct 07, 2003 | 15.22 | 15.56 | 15.26 | 15.39 | 49,653 | +0.17(+1.10%) |
Oct 06, 2003 | 15.18 | 15.40 | 14.98 | 15.22 | 96,803 | -0.23(-1.49%) |
Oct 03, 2003 | 14.74 | 15.57 | 14.74 | 15.45 | 93,882 | +0.72(+4.92%) |
Oct 02, 2003 | 15.05 | 15.05 | 14.65 | 14.72 | 56,329 | -0.45(-2.94%) |