Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.27 | 18.27 | 17.21 | 17.79 | 86,447 | -0.39(-2.13%) |
Dec 30, 2003 | 18.47 | 18.56 | 18.08 | 18.18 | 21,368 | -0.19(-1.05%) |
Dec 29, 2003 | 18.95 | 18.95 | 18.18 | 18.37 | 33,118 | -0.58(-3.06%) |
Dec 26, 2003 | 18.37 | 19.53 | 18.37 | 18.95 | 14,738 | +0.58(+3.16%) |
Dec 24, 2003 | 19.34 | 19.34 | 18.08 | 18.37 | 19,217 | -0.87(-4.52%) |
Dec 23, 2003 | 18.56 | 19.24 | 18.47 | 19.24 | 9,008 | +0.19(+1.02%) |
Dec 22, 2003 | 18.85 | 19.24 | 18.37 | 19.05 | 8,708 | +0.48(+2.60%) |
Dec 19, 2003 | 19.24 | 19.24 | 18.56 | 18.56 | 6,516 | -0.19(-1.03%) |
Dec 18, 2003 | 18.18 | 18.95 | 18.18 | 18.76 | 20,520 | +0.68(+3.74%) |
Dec 17, 2003 | 18.76 | 19.05 | 17.89 | 18.08 | 15,369 | -0.68(-3.61%) |
Dec 16, 2003 | 18.95 | 19.14 | 18.47 | 18.76 | 5,936 | -0.48(-2.51%) |
Dec 15, 2003 | 19.72 | 20.11 | 18.85 | 19.24 | 9,494 | -0.48(-2.45%) |
Dec 12, 2003 | 17.89 | 19.72 | 18.47 | 19.72 | 18,100 | +1.84(+10.27%) |
Dec 11, 2003 | 17.21 | 18.56 | 17.21 | 17.89 | 8,264 | +0.19(+1.09%) |
Dec 10, 2003 | 19.34 | 19.34 | 17.89 | 17.69 | 15,866 | -0.87(-4.69%) |
Dec 09, 2003 | 19.63 | 19.92 | 18.37 | 18.56 | 19,331 | -1.06(-5.42%) |
Dec 08, 2003 | 20.21 | 20.21 | 19.43 | 19.63 | 11,987 | +0.68(+3.57%) |
Dec 05, 2003 | 19.82 | 19.82 | 18.76 | 18.95 | 19,848 | -0.68(-3.45%) |
Dec 04, 2003 | 20.50 | 20.69 | 19.14 | 19.63 | 24,399 | -1.06(-5.14%) |
Dec 03, 2003 | 21.56 | 21.56 | 20.01 | 20.69 | 30,977 | -0.48(-2.28%) |
Dec 02, 2003 | 22.62 | 22.62 | 21.08 | 21.17 | 22,589 | -1.45(-6.41%) |
Dec 01, 2003 | 22.72 | 23.01 | 22.72 | 22.62 | 64,633 | +1.16(+5.41%) |
Nov 28, 2003 | 21.17 | 21.75 | 20.69 | 21.46 | 7,560 | +0.48(+2.30%) |
Nov 26, 2003 | 20.50 | 21.27 | 20.50 | 20.98 | 19,569 | +0.48(+2.36%) |
Nov 25, 2003 | 17.89 | 20.88 | 17.89 | 20.50 | 36,614 | +2.22(+12.17%) |
Nov 24, 2003 | 18.85 | 18.85 | 17.11 | 18.27 | 18,028 | -0.58(-3.08%) |
Nov 21, 2003 | 20.01 | 20.21 | 18.66 | 18.85 | 22,827 | -1.16(-5.80%) |
Nov 20, 2003 | 21.17 | 21.17 | 19.63 | 20.01 | 16,538 | -1.26(-5.91%) |
Nov 19, 2003 | 22.04 | 22.04 | 21.56 | 21.27 | 7,715 | -0.77(-3.51%) |
Nov 18, 2003 | 22.24 | 22.43 | 21.37 | 22.04 | 17,500 | +0.39(+1.79%) |
Nov 17, 2003 | 21.27 | 21.66 | 20.79 | 21.66 | 56,131 | -0.10(-0.44%) |
Nov 14, 2003 | 22.24 | 22.62 | 21.37 | 21.75 | 29,022 | +0.00(+0.00%) |
Nov 13, 2003 | 20.50 | 22.62 | 20.40 | 21.75 | 181,800 | +1.64(+8.17%) |
Nov 12, 2003 | 19.43 | 20.11 | 19.43 | 20.11 | 9,598 | +0.77(+4.00%) |
Nov 11, 2003 | 19.34 | 19.72 | 18.76 | 19.34 | 17,314 | +0.00(+0.00%) |
Nov 10, 2003 | 20.01 | 20.30 | 19.24 | 19.34 | 7,591 | -0.58(-2.91%) |
Nov 07, 2003 | 20.21 | 20.21 | 19.82 | 19.92 | 4,085 | +0.19(+0.98%) |
Nov 06, 2003 | 18.95 | 20.30 | 18.95 | 19.72 | 12,701 | +0.10(+0.49%) |
Nov 05, 2003 | 20.30 | 19.63 | 19.24 | 19.63 | 5,140 | -0.19(-0.98%) |
Nov 04, 2003 | 20.30 | 20.30 | 19.72 | 19.82 | 18,405 | -0.10(-0.49%) |
Nov 03, 2003 | 20.30 | 20.69 | 19.92 | 19.92 | 12,096 | +0.10(+0.49%) |
Oct 31, 2003 | 19.72 | 20.01 | 19.72 | 19.82 | 16,186 | +0.00(+0.00%) |
Oct 30, 2003 | 19.43 | 20.30 | 19.43 | 19.82 | 15,545 | +1.06(+5.67%) |
Oct 29, 2003 | 18.66 | 18.85 | 18.37 | 18.76 | 2,678 | -0.10(-0.51%) |
Oct 28, 2003 | 19.14 | 19.14 | 17.89 | 18.85 | 8,181 | +0.00(+0.00%) |
Oct 27, 2003 | 18.85 | 19.34 | 18.37 | 18.85 | 12,959 | +0.10(+0.52%) |
Oct 24, 2003 | 19.24 | 19.34 | 18.47 | 18.76 | 6,826 | -0.39(-2.02%) |
Oct 23, 2003 | 19.63 | 19.63 | 19.14 | 19.14 | 8,843 | -0.87(-4.35%) |
Oct 22, 2003 | 20.69 | 20.88 | 19.34 | 20.01 | 2,730 | -0.29(-1.43%) |
Oct 21, 2003 | 19.63 | 20.98 | 19.63 | 20.30 | 11,656 | +0.29(+1.45%) |
Oct 20, 2003 | 20.01 | 20.69 | 19.92 | 20.01 | 15,142 | -0.87(-4.17%) |
Oct 17, 2003 | 21.27 | 21.27 | 20.50 | 20.88 | 2,430 | -0.77(-3.57%) |
Oct 16, 2003 | 21.85 | 21.85 | 21.27 | 21.66 | 6,278 | +0.39(+1.82%) |
Oct 15, 2003 | 22.04 | 22.04 | 21.27 | 21.27 | 9,360 | -0.48(-2.22%) |
Oct 14, 2003 | 20.79 | 21.75 | 20.79 | 21.75 | 15,959 | +1.16(+5.63%) |
Oct 13, 2003 | 20.79 | 20.88 | 20.11 | 20.59 | 21,844 | +0.39(+1.91%) |
Oct 10, 2003 | 19.53 | 20.11 | 19.43 | 20.21 | 46,823 | +0.68(+3.47%) |
Oct 09, 2003 | 19.05 | 20.69 | 19.05 | 19.53 | 43,947 | +0.00(+0.00%) |
Oct 08, 2003 | 19.82 | 19.92 | 18.47 | 19.53 | 21,699 | -0.10(-0.49%) |
Oct 07, 2003 | 20.30 | 20.30 | 19.53 | 19.63 | 9,422 | -0.68(-3.33%) |
Oct 06, 2003 | 20.79 | 20.79 | 20.30 | 20.30 | 4,571 | -0.87(-4.11%) |
Oct 03, 2003 | 21.08 | 21.17 | 20.59 | 21.17 | 3,113 | +0.48(+2.34%) |
Oct 02, 2003 | 20.40 | 20.69 | 19.82 | 20.69 | 11,305 | -0.39(-1.84%) |