Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.42 | 20.71 | 20.42 | 20.61 | 75,960 | +0.16(+0.77%) |
Dec 30, 2003 | 20.36 | 20.45 | 20.19 | 20.45 | 106,597 | +0.22(+1.10%) |
Dec 29, 2003 | 20.17 | 20.26 | 20.00 | 20.23 | 158,553 | +0.02(+0.09%) |
Dec 26, 2003 | 20.24 | 20.29 | 20.21 | 20.21 | 36,321 | -0.02(-0.09%) |
Dec 24, 2003 | 20.01 | 20.35 | 20.01 | 20.23 | 45,481 | +0.23(+1.14%) |
Dec 23, 2003 | 19.89 | 20.08 | 19.84 | 20.00 | 88,120 | +0.11(+0.54%) |
Dec 22, 2003 | 19.88 | 19.97 | 19.85 | 19.90 | 136,917 | +0.15(+0.74%) |
Dec 19, 2003 | 19.69 | 19.83 | 19.65 | 19.75 | 175,924 | +0.04(+0.19%) |
Dec 18, 2003 | 19.47 | 19.69 | 19.45 | 19.71 | 129,969 | +0.44(+2.30%) |
Dec 17, 2003 | 19.21 | 19.31 | 19.20 | 19.27 | 310,631 | +0.25(+1.33%) |
Dec 16, 2003 | 18.84 | 18.91 | 18.81 | 19.02 | 248,094 | +0.53(+2.84%) |
Dec 15, 2003 | 18.78 | 18.78 | 18.51 | 18.49 | 100,595 | +0.30(+1.67%) |
Dec 12, 2003 | 18.08 | 18.19 | 18.05 | 18.19 | 129,179 | -0.08(-0.45%) |
Dec 11, 2003 | 18.09 | 18.33 | 17.95 | 18.27 | 121,915 | +0.18(+0.98%) |
Dec 10, 2003 | 18.15 | 18.26 | 18.08 | 18.09 | 122,705 | -0.28(-1.52%) |
Dec 09, 2003 | 18.46 | 18.52 | 18.36 | 18.37 | 81,803 | -0.03(-0.14%) |
Dec 08, 2003 | 18.21 | 18.46 | 18.17 | 18.40 | 52,114 | +0.25(+1.36%) |
Dec 05, 2003 | 18.10 | 18.33 | 18.10 | 18.15 | 141,971 | -0.28(-1.51%) |
Dec 04, 2003 | 18.35 | 18.49 | 18.35 | 18.43 | 84,330 | +0.12(+0.66%) |
Dec 03, 2003 | 18.29 | 18.32 | 18.24 | 18.31 | 77,223 | +0.00(+0.00%) |
Dec 02, 2003 | 18.15 | 18.45 | 18.13 | 18.31 | 170,871 | -0.02(-0.10%) |
Dec 01, 2003 | 18.36 | 18.42 | 18.30 | 18.33 | 99,806 | +0.16(+0.87%) |
Nov 28, 2003 | 18.06 | 18.17 | 18.02 | 18.17 | 51,008 | -0.09(-0.52%) |
Nov 26, 2003 | 18.21 | 18.27 | 18.11 | 18.26 | 191,558 | +0.37(+2.09%) |
Nov 25, 2003 | 17.83 | 18.02 | 17.83 | 17.89 | 233,723 | +0.28(+1.62%) |
Nov 24, 2003 | 17.57 | 17.64 | 17.54 | 17.60 | 56,851 | +0.09(+0.54%) |
Nov 21, 2003 | 17.43 | 17.56 | 17.40 | 17.51 | 58,273 | +0.21(+1.21%) |
Nov 20, 2003 | 17.29 | 17.48 | 17.23 | 17.30 | 157,763 | -0.08(-0.47%) |
Nov 19, 2003 | 17.29 | 17.38 | 17.21 | 17.38 | 92,384 | +0.24(+1.40%) |
Nov 18, 2003 | 17.26 | 17.37 | 17.11 | 17.14 | 116,072 | -0.27(-1.56%) |
Nov 17, 2003 | 17.43 | 17.45 | 17.22 | 17.41 | 84,645 | -0.13(-0.72%) |
Nov 14, 2003 | 17.60 | 17.66 | 17.58 | 17.54 | 83,224 | -0.09(-0.50%) |
Nov 13, 2003 | 17.64 | 17.82 | 17.53 | 17.63 | 87,014 | -0.04(-0.22%) |
Nov 12, 2003 | 17.55 | 17.67 | 17.55 | 17.67 | 38,532 | +0.25(+1.42%) |
Nov 11, 2003 | 17.36 | 17.45 | 17.29 | 17.42 | 72,801 | -0.09(-0.51%) |
Nov 10, 2003 | 17.64 | 17.64 | 17.53 | 17.51 | 120,494 | -0.24(-1.36%) |
Nov 07, 2003 | 17.72 | 17.81 | 17.64 | 17.75 | 234,513 | +0.20(+1.12%) |
Nov 06, 2003 | 17.52 | 17.55 | 17.45 | 17.55 | 96,490 | -0.03(-0.18%) |
Nov 05, 2003 | 17.60 | 17.77 | 17.60 | 17.58 | 117,651 | -0.09(-0.50%) |
Nov 04, 2003 | 17.60 | 17.77 | 17.60 | 17.67 | 95,973 | +0.00(+0.00%) |
Nov 03, 2003 | 17.87 | 17.79 | 17.62 | 17.67 | 206,913 | -0.20(-1.10%) |
Oct 31, 2003 | 17.72 | 17.98 | 17.72 | 17.87 | 122,862 | -0.08(-0.46%) |
Oct 30, 2003 | 18.11 | 18.11 | 17.92 | 17.95 | 90,489 | +0.04(+0.25%) |
Oct 29, 2003 | 17.80 | 17.98 | 17.76 | 17.91 | 208,614 | -0.19(-1.05%) |
Oct 28, 2003 | 17.81 | 18.12 | 17.81 | 18.10 | 139,128 | +0.00(+0.00%) |
Oct 27, 2003 | 18.17 | 18.24 | 18.02 | 18.10 | 102,806 | +0.07(+0.39%) |
Oct 24, 2003 | 17.98 | 18.09 | 17.95 | 18.03 | 117,493 | +0.11(+0.60%) |
Oct 23, 2003 | 17.74 | 17.98 | 17.73 | 17.92 | 117,967 | -0.06(-0.35%) |
Oct 22, 2003 | 17.83 | 18.08 | 17.79 | 17.98 | 127,284 | -0.06(-0.35%) |
Oct 21, 2003 | 18.07 | 18.10 | 17.97 | 18.05 | 78,644 | +0.01(+0.03%) |
Oct 20, 2003 | 18.12 | 18.12 | 18.00 | 18.04 | 62,063 | +0.03(+0.18%) |
Oct 17, 2003 | 18.15 | 18.15 | 18.00 | 18.01 | 121,757 | -0.20(-1.08%) |
Oct 16, 2003 | 18.22 | 18.21 | 18.14 | 18.21 | 110,229 | -0.01(-0.07%) |
Oct 15, 2003 | 18.40 | 18.41 | 18.21 | 18.22 | 134,391 | -0.03(-0.14%) |
Oct 14, 2003 | 18.04 | 18.29 | 18.04 | 18.24 | 39,480 | +0.04(+0.24%) |
Oct 13, 2003 | 17.97 | 18.28 | 18.09 | 18.20 | 140,550 | +0.23(+1.27%) |
Oct 10, 2003 | 18.08 | 18.15 | 17.97 | 17.97 | 106,281 | -0.23(-1.29%) |
Oct 09, 2003 | 18.28 | 18.36 | 18.21 | 18.21 | 198,033 | -0.09(-0.52%) |
Oct 08, 2003 | 18.57 | 18.46 | 18.21 | 18.30 | 217,142 | -0.27(-1.47%) |
Oct 07, 2003 | 18.59 | 18.59 | 18.42 | 18.57 | 169,291 | -0.22(-1.15%) |
Oct 06, 2003 | 18.45 | 18.90 | 18.45 | 18.79 | 201,823 | -0.18(-0.97%) |
Oct 03, 2003 | 18.86 | 19.06 | 18.86 | 18.97 | 83,698 | +0.35(+1.91%) |
Oct 02, 2003 | 18.62 | 18.62 | 18.52 | 18.62 | 91,594 | +0.15(+0.82%) |