Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.37 | 20.49 | 20.28 | 20.38 | 643,926 | +0.05(+0.25%) |
Dec 30, 2003 | 20.32 | 20.36 | 20.23 | 20.33 | 757,960 | +0.02(+0.08%) |
Dec 29, 2003 | 20.10 | 20.33 | 19.97 | 20.32 | 965,013 | +0.22(+1.07%) |
Dec 26, 2003 | 20.07 | 20.13 | 20.04 | 20.10 | 205,690 | +0.03(+0.15%) |
Dec 24, 2003 | 20.13 | 20.13 | 20.03 | 20.07 | 221,258 | -0.10(-0.48%) |
Dec 23, 2003 | 20.30 | 20.23 | 20.03 | 20.16 | 1,221,883 | -0.13(-0.66%) |
Dec 22, 2003 | 20.29 | 20.37 | 20.12 | 20.30 | 957,034 | +0.13(+0.66%) |
Dec 19, 2003 | 20.16 | 20.35 | 19.99 | 20.16 | 1,317,236 | +0.06(+0.29%) |
Dec 18, 2003 | 19.78 | 20.11 | 19.68 | 20.11 | 1,399,162 | +0.33(+1.65%) |
Dec 17, 2003 | 19.86 | 19.86 | 19.60 | 19.78 | 1,284,543 | -0.08(-0.38%) |
Dec 16, 2003 | 19.82 | 19.93 | 19.69 | 19.86 | 1,010,354 | +0.02(+0.09%) |
Dec 15, 2003 | 20.16 | 20.20 | 19.84 | 19.84 | 1,233,559 | -0.00(-0.02%) |
Dec 12, 2003 | 19.85 | 19.94 | 19.72 | 19.84 | 915,390 | -0.03(-0.17%) |
Dec 11, 2003 | 19.42 | 19.91 | 19.42 | 19.88 | 1,071,264 | +0.50(+2.60%) |
Dec 10, 2003 | 19.84 | 19.85 | 19.29 | 19.37 | 1,794,975 | -0.40(-2.03%) |
Dec 09, 2003 | 19.76 | 19.97 | 19.75 | 19.77 | 1,867,560 | +0.10(+0.51%) |
Dec 08, 2003 | 19.65 | 19.74 | 19.48 | 19.67 | 1,394,492 | +0.02(+0.09%) |
Dec 05, 2003 | 19.63 | 19.97 | 19.60 | 19.66 | 2,489,302 | +0.10(+0.49%) |
Dec 04, 2003 | 19.15 | 19.62 | 19.13 | 19.56 | 4,366,593 | +0.72(+3.84%) |
Dec 03, 2003 | 19.00 | 19.04 | 18.83 | 18.84 | 1,308,284 | -0.08(-0.42%) |
Dec 02, 2003 | 19.18 | 19.18 | 18.92 | 18.92 | 1,953,962 | -0.34(-1.78%) |
Dec 01, 2003 | 18.84 | 19.38 | 18.79 | 19.26 | 1,736,206 | +0.42(+2.24%) |
Nov 28, 2003 | 18.74 | 18.84 | 18.72 | 18.84 | 221,063 | +0.05(+0.29%) |
Nov 26, 2003 | 18.74 | 18.83 | 18.57 | 18.78 | 879,195 | +0.03(+0.15%) |
Nov 25, 2003 | 18.38 | 18.79 | 18.38 | 18.76 | 1,470,580 | +0.30(+1.65%) |
Nov 24, 2003 | 18.14 | 18.47 | 18.12 | 18.45 | 1,213,320 | +0.32(+1.74%) |
Nov 21, 2003 | 18.23 | 18.23 | 18.05 | 18.14 | 1,259,830 | +0.08(+0.46%) |
Nov 20, 2003 | 17.88 | 18.10 | 17.78 | 18.05 | 1,220,910 | +0.10(+0.57%) |
Nov 19, 2003 | 17.86 | 18.00 | 17.73 | 17.95 | 1,561,457 | +0.07(+0.38%) |
Nov 18, 2003 | 18.17 | 18.33 | 17.88 | 17.88 | 1,786,802 | -0.45(-2.45%) |
Nov 17, 2003 | 18.37 | 18.55 | 18.07 | 18.33 | 1,071,069 | -0.22(-1.18%) |
Nov 14, 2003 | 18.68 | 18.69 | 18.42 | 18.55 | 1,455,206 | -0.13(-0.68%) |
Nov 13, 2003 | 18.62 | 18.71 | 18.50 | 18.68 | 1,166,033 | +0.02(+0.13%) |
Nov 12, 2003 | 18.47 | 18.67 | 18.45 | 18.65 | 1,405,194 | +0.19(+1.04%) |
Nov 11, 2003 | 18.47 | 18.57 | 18.35 | 18.46 | 2,939,408 | +0.04(+0.22%) |
Nov 10, 2003 | 18.47 | 18.49 | 18.29 | 18.42 | 2,853,980 | -0.14(-0.76%) |
Nov 07, 2003 | 18.70 | 18.77 | 18.56 | 18.56 | 2,991,171 | -0.23(-1.24%) |
Nov 06, 2003 | 18.33 | 18.86 | 18.33 | 18.79 | 5,686,554 | +0.75(+4.18%) |
Nov 05, 2003 | 17.74 | 18.09 | 17.89 | 18.04 | 1,706,627 | +0.15(+0.82%) |
Nov 04, 2003 | 17.74 | 17.93 | 17.74 | 17.89 | 1,465,325 | +0.11(+0.64%) |
Nov 03, 2003 | 17.50 | 17.80 | 17.46 | 17.78 | 1,325,970 | +0.32(+1.82%) |
Oct 31, 2003 | 17.58 | 17.67 | 17.45 | 17.46 | 1,308,674 | -0.06(-0.35%) |
Oct 30, 2003 | 17.38 | 17.54 | 17.35 | 17.52 | 1,361,799 | +0.30(+1.77%) |
Oct 29, 2003 | 17.01 | 17.22 | 17.01 | 17.22 | 1,173,428 | +0.12(+0.68%) |
Oct 28, 2003 | 17.03 | 17.14 | 16.95 | 17.10 | 1,203,591 | +0.12(+0.69%) |
Oct 27, 2003 | 16.96 | 17.06 | 16.87 | 16.99 | 1,242,705 | +0.25(+1.49%) |
Oct 24, 2003 | 16.74 | 16.80 | 16.55 | 16.74 | 1,106,681 | -0.02(-0.14%) |
Oct 23, 2003 | 16.63 | 16.82 | 16.60 | 16.76 | 1,455,985 | +0.08(+0.45%) |
Oct 22, 2003 | 16.92 | 17.07 | 16.67 | 16.68 | 2,306,574 | -0.39(-2.27%) |
Oct 21, 2003 | 17.27 | 17.28 | 17.07 | 17.07 | 1,138,206 | -0.20(-1.13%) |
Oct 20, 2003 | 17.28 | 17.52 | 17.18 | 17.27 | 1,174,206 | +0.02(+0.10%) |
Oct 17, 2003 | 17.47 | 17.59 | 17.21 | 17.25 | 1,564,376 | -0.05(-0.32%) |
Oct 16, 2003 | 17.52 | 17.52 | 17.24 | 17.30 | 2,371,181 | -0.25(-1.41%) |
Oct 15, 2003 | 17.35 | 17.87 | 17.32 | 17.55 | 5,756,609 | +0.70(+4.13%) |
Oct 14, 2003 | 16.87 | 16.87 | 16.69 | 16.86 | 1,735,039 | +0.25(+1.51%) |
Oct 13, 2003 | 16.52 | 16.70 | 16.54 | 16.61 | 788,707 | +0.08(+0.50%) |
Oct 10, 2003 | 16.67 | 16.67 | 16.48 | 16.52 | 689,072 | -0.13(-0.76%) |
Oct 09, 2003 | 16.87 | 16.87 | 16.62 | 16.65 | 1,291,744 | +0.03(+0.21%) |
Oct 08, 2003 | 16.71 | 16.71 | 16.57 | 16.62 | 1,334,750 | -0.07(-0.39%) |
Oct 07, 2003 | 16.54 | 16.79 | 16.45 | 16.68 | 853,508 | +0.06(+0.35%) |
Oct 06, 2003 | 16.44 | 16.75 | 16.44 | 16.62 | 1,862,501 | +0.25(+1.51%) |
Oct 03, 2003 | 16.27 | 16.60 | 16.27 | 16.38 | 2,312,801 | +0.18(+1.14%) |
Oct 02, 2003 | 16.13 | 16.29 | 16.11 | 16.19 | 3,403,915 | +0.48(+3.07%) |