Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.77 | 19.04 | 18.58 | 18.97 | 80,497 | +0.11(+0.59%) |
Dec 30, 2003 | 18.72 | 18.85 | 18.67 | 18.86 | 27,721 | +0.04(+0.23%) |
Dec 29, 2003 | 18.31 | 18.85 | 18.32 | 18.81 | 67,738 | +0.50(+2.73%) |
Dec 26, 2003 | 18.28 | 18.32 | 18.19 | 18.31 | 16,818 | +0.03(+0.19%) |
Dec 24, 2003 | 18.43 | 18.43 | 18.23 | 18.28 | 19,138 | -0.24(-1.30%) |
Dec 23, 2003 | 18.07 | 18.52 | 17.85 | 18.52 | 72,957 | +0.45(+2.48%) |
Dec 22, 2003 | 18.08 | 18.08 | 17.67 | 18.07 | 57,647 | -0.09(-0.52%) |
Dec 19, 2003 | 18.32 | 18.36 | 18.10 | 18.17 | 53,587 | -0.11(-0.61%) |
Dec 18, 2003 | 18.06 | 18.39 | 18.06 | 18.28 | 38,972 | +0.16(+0.90%) |
Dec 17, 2003 | 18.04 | 18.17 | 17.86 | 18.11 | 43,264 | +0.05(+0.29%) |
Dec 16, 2003 | 17.85 | 17.92 | 17.74 | 18.06 | 28,997 | +0.16(+0.92%) |
Dec 15, 2003 | 18.19 | 18.23 | 17.89 | 17.90 | 56,603 | -0.20(-1.10%) |
Dec 12, 2003 | 17.89 | 18.10 | 17.86 | 18.10 | 38,392 | +0.18(+1.01%) |
Dec 11, 2003 | 17.45 | 17.92 | 17.44 | 17.92 | 65,766 | +0.47(+2.67%) |
Dec 10, 2003 | 16.90 | 17.05 | 16.90 | 17.45 | 77,365 | +0.48(+2.85%) |
Dec 09, 2003 | 17.21 | 17.21 | 16.97 | 16.97 | 66,114 | -0.25(-1.45%) |
Dec 08, 2003 | 17.23 | 17.36 | 17.07 | 17.22 | 44,888 | -0.03(-0.15%) |
Dec 05, 2003 | 17.55 | 17.55 | 17.21 | 17.24 | 26,213 | -0.31(-1.77%) |
Dec 04, 2003 | 17.60 | 17.67 | 17.30 | 17.55 | 64,026 | -0.21(-1.16%) |
Dec 03, 2003 | 18.02 | 18.42 | 17.78 | 17.76 | 127,125 | -0.05(-0.29%) |
Dec 02, 2003 | 18.11 | 18.11 | 17.80 | 17.81 | 39,204 | -0.08(-0.43%) |
Dec 01, 2003 | 17.80 | 18.11 | 17.76 | 17.89 | 43,496 | +0.09(+0.48%) |
Nov 28, 2003 | 17.76 | 18.05 | 17.76 | 17.80 | 17,630 | +0.00(+0.00%) |
Nov 26, 2003 | 17.93 | 18.06 | 17.73 | 17.80 | 34,681 | -0.13(-0.72%) |
Nov 25, 2003 | 17.79 | 18.00 | 17.79 | 17.93 | 59,618 | +0.22(+1.22%) |
Nov 24, 2003 | 17.07 | 17.73 | 17.01 | 17.72 | 61,938 | +0.82(+4.85%) |
Nov 21, 2003 | 16.73 | 16.85 | 16.71 | 16.90 | 73,305 | +0.17(+1.03%) |
Nov 20, 2003 | 16.75 | 16.90 | 16.64 | 16.73 | 69,130 | -0.26(-1.52%) |
Nov 19, 2003 | 16.85 | 17.02 | 16.81 | 16.98 | 65,070 | -0.04(-0.25%) |
Nov 18, 2003 | 17.28 | 17.36 | 17.10 | 17.03 | 61,706 | -0.04(-0.25%) |
Nov 17, 2003 | 16.84 | 17.27 | 16.84 | 17.07 | 72,145 | -0.22(-1.25%) |
Nov 14, 2003 | 17.54 | 17.54 | 17.29 | 17.29 | 86,760 | -0.22(-1.23%) |
Nov 13, 2003 | 17.67 | 17.67 | 17.44 | 17.50 | 52,543 | -0.17(-0.98%) |
Nov 12, 2003 | 17.61 | 17.61 | 17.51 | 17.67 | 98,359 | +0.20(+1.13%) |
Nov 11, 2003 | 17.59 | 17.74 | 17.46 | 17.48 | 51,963 | -0.11(-0.64%) |
Nov 10, 2003 | 17.76 | 17.79 | 17.59 | 17.59 | 63,330 | -0.26(-1.45%) |
Nov 07, 2003 | 17.93 | 18.04 | 17.80 | 17.85 | 84,556 | +0.00(+0.00%) |
Nov 06, 2003 | 17.61 | 17.85 | 17.60 | 17.85 | 64,490 | +0.23(+1.32%) |
Nov 05, 2003 | 17.55 | 17.67 | 17.60 | 17.61 | 72,261 | -0.23(-1.30%) |
Nov 04, 2003 | 17.55 | 17.85 | 17.55 | 17.85 | 102,187 | +0.37(+2.12%) |
Nov 03, 2003 | 17.59 | 17.63 | 17.48 | 17.48 | 76,089 | -0.07(-0.39%) |
Oct 31, 2003 | 17.59 | 17.62 | 17.53 | 17.54 | 119,585 | +0.00(+0.00%) |
Oct 30, 2003 | 17.76 | 17.76 | 17.39 | 17.54 | 59,502 | -0.07(-0.39%) |
Oct 29, 2003 | 17.07 | 17.61 | 17.03 | 17.61 | 70,173 | +0.63(+3.71%) |
Oct 28, 2003 | 17.76 | 17.85 | 16.55 | 16.98 | 294,846 | -0.82(-4.60%) |
Oct 27, 2003 | 17.72 | 17.95 | 17.54 | 17.80 | 86,644 | +0.09(+0.49%) |
Oct 24, 2003 | 17.59 | 17.80 | 17.42 | 17.72 | 64,490 | +0.04(+0.24%) |
Oct 23, 2003 | 17.98 | 18.12 | 17.65 | 17.67 | 68,318 | -0.39(-2.15%) |
Oct 22, 2003 | 18.42 | 18.42 | 18.06 | 18.06 | 90,240 | -0.48(-2.60%) |
Oct 21, 2003 | 18.92 | 18.94 | 18.54 | 18.54 | 31,897 | -0.36(-1.92%) |
Oct 20, 2003 | 18.95 | 19.00 | 18.83 | 18.91 | 22,502 | -0.05(-0.27%) |
Oct 17, 2003 | 19.05 | 19.23 | 18.87 | 18.96 | 66,578 | -0.05(-0.27%) |
Oct 16, 2003 | 19.10 | 19.10 | 18.78 | 19.01 | 45,352 | -0.12(-0.63%) |
Oct 15, 2003 | 19.70 | 19.70 | 18.97 | 19.13 | 55,211 | -0.53(-2.68%) |
Oct 14, 2003 | 19.66 | 19.88 | 19.65 | 19.66 | 62,402 | +0.11(+0.57%) |
Oct 13, 2003 | 19.14 | 19.80 | 19.14 | 19.54 | 44,656 | +0.45(+2.35%) |
Oct 10, 2003 | 19.14 | 19.18 | 18.73 | 19.10 | 55,095 | -0.02(-0.09%) |
Oct 09, 2003 | 19.27 | 19.66 | 18.97 | 19.11 | 77,945 | +0.03(+0.18%) |
Oct 08, 2003 | 19.10 | 19.16 | 19.01 | 19.08 | 36,420 | -0.28(-1.43%) |
Oct 07, 2003 | 19.21 | 19.40 | 19.16 | 19.36 | 33,173 | +0.09(+0.45%) |
Oct 06, 2003 | 18.92 | 19.23 | 18.92 | 19.27 | 39,668 | +0.16(+0.81%) |
Oct 03, 2003 | 18.47 | 19.03 | 18.47 | 19.11 | 51,731 | +0.73(+3.99%) |
Oct 02, 2003 | 18.47 | 18.73 | 18.38 | 18.38 | 96,735 | -0.17(-0.93%) |