Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.77 | 16.86 | 16.47 | 16.56 | 397,512 | -0.07(-0.42%) |
Dec 30, 2003 | 16.33 | 16.73 | 16.33 | 16.63 | 378,602 | +0.20(+1.24%) |
Dec 29, 2003 | 16.28 | 16.63 | 16.22 | 16.42 | 350,534 | +0.15(+0.90%) |
Dec 26, 2003 | 16.42 | 16.45 | 16.28 | 16.28 | 89,436 | -0.15(-0.92%) |
Dec 24, 2003 | 16.35 | 16.46 | 16.31 | 16.43 | 154,861 | +0.09(+0.57%) |
Dec 23, 2003 | 16.19 | 16.33 | 16.08 | 16.33 | 230,579 | +0.08(+0.47%) |
Dec 22, 2003 | 16.22 | 16.28 | 16.03 | 16.26 | 285,293 | +0.08(+0.47%) |
Dec 19, 2003 | 16.25 | 16.28 | 16.01 | 16.18 | 251,800 | +0.09(+0.54%) |
Dec 18, 2003 | 16.16 | 16.22 | 15.98 | 16.10 | 249,308 | -0.03(-0.18%) |
Dec 17, 2003 | 16.12 | 16.21 | 15.97 | 16.12 | 258,203 | +0.01(+0.07%) |
Dec 16, 2003 | 15.98 | 16.11 | 15.89 | 16.11 | 417,839 | +0.16(+1.02%) |
Dec 15, 2003 | 16.57 | 16.62 | 15.95 | 15.95 | 358,609 | -0.18(-1.09%) |
Dec 12, 2003 | 16.23 | 16.32 | 16.01 | 16.12 | 678,816 | -0.20(-1.21%) |
Dec 11, 2003 | 16.10 | 16.37 | 16.00 | 16.32 | 345,745 | +0.25(+1.56%) |
Dec 10, 2003 | 16.45 | 16.53 | 15.94 | 16.07 | 609,068 | -0.34(-2.10%) |
Dec 09, 2003 | 16.80 | 16.80 | 16.38 | 16.42 | 480,950 | -0.46(-2.70%) |
Dec 08, 2003 | 16.61 | 16.87 | 16.58 | 16.87 | 264,747 | +0.22(+1.33%) |
Dec 05, 2003 | 16.71 | 16.71 | 16.53 | 16.65 | 138,491 | -0.11(-0.63%) |
Dec 04, 2003 | 16.54 | 16.77 | 16.54 | 16.75 | 227,209 | +0.23(+1.38%) |
Dec 03, 2003 | 16.76 | 16.96 | 16.51 | 16.53 | 382,465 | -0.30(-1.77%) |
Dec 02, 2003 | 16.80 | 16.95 | 16.76 | 16.82 | 454,515 | +0.15(+0.87%) |
Dec 01, 2003 | 16.70 | 16.88 | 16.44 | 16.68 | 406,947 | -0.06(-0.35%) |
Nov 28, 2003 | 16.61 | 16.76 | 16.56 | 16.74 | 126,964 | +0.15(+0.88%) |
Nov 26, 2003 | 16.45 | 16.68 | 16.40 | 16.59 | 266,787 | +0.04(+0.21%) |
Nov 25, 2003 | 16.38 | 16.56 | 16.32 | 16.56 | 254,757 | +0.18(+1.10%) |
Nov 24, 2003 | 16.28 | 16.45 | 16.23 | 16.38 | 280,679 | +0.15(+0.90%) |
Nov 21, 2003 | 16.08 | 16.28 | 16.05 | 16.23 | 418,338 | +0.15(+0.90%) |
Nov 20, 2003 | 16.18 | 16.30 | 15.87 | 16.08 | 395,169 | -0.15(-0.90%) |
Nov 19, 2003 | 16.21 | 16.29 | 16.05 | 16.23 | 315,660 | +0.03(+0.18%) |
Nov 18, 2003 | 16.28 | 16.39 | 16.11 | 16.20 | 224,403 | -0.01(-0.07%) |
Nov 17, 2003 | 16.02 | 16.28 | 15.93 | 16.21 | 469,942 | +0.14(+0.87%) |
Nov 14, 2003 | 16.25 | 16.36 | 16.07 | 16.07 | 334,203 | -0.21(-1.29%) |
Nov 13, 2003 | 16.06 | 16.35 | 16.06 | 16.28 | 245,472 | +0.15(+0.94%) |
Nov 12, 2003 | 16.07 | 16.14 | 15.97 | 16.13 | 340,354 | +0.14(+0.88%) |
Nov 11, 2003 | 15.99 | 16.04 | 15.86 | 15.99 | 280,999 | +0.04(+0.22%) |
Nov 10, 2003 | 16.11 | 16.23 | 15.89 | 15.96 | 340,114 | -0.24(-1.51%) |
Nov 07, 2003 | 16.07 | 16.36 | 16.04 | 16.20 | 632,581 | +0.10(+0.65%) |
Nov 06, 2003 | 15.85 | 16.12 | 15.74 | 16.10 | 186,779 | +0.21(+1.32%) |
Nov 05, 2003 | 15.90 | 15.92 | 15.74 | 15.89 | 299,571 | -0.05(-0.33%) |
Nov 04, 2003 | 15.83 | 16.04 | 15.63 | 15.94 | 470,840 | +0.22(+1.41%) |
Nov 03, 2003 | 15.44 | 15.73 | 15.41 | 15.72 | 366,579 | +0.35(+2.28%) |
Oct 31, 2003 | 15.39 | 15.54 | 15.32 | 15.37 | 223,145 | +0.00(+0.00%) |
Oct 30, 2003 | 15.41 | 15.49 | 15.33 | 15.37 | 463,375 | -0.04(-0.26%) |
Oct 29, 2003 | 15.27 | 15.41 | 15.11 | 15.41 | 455,692 | +0.12(+0.80%) |
Oct 28, 2003 | 15.27 | 15.28 | 15.16 | 15.28 | 309,232 | +0.08(+0.50%) |
Oct 27, 2003 | 15.05 | 15.31 | 14.96 | 15.21 | 404,197 | +0.22(+1.44%) |
Oct 24, 2003 | 15.10 | 15.10 | 14.88 | 14.99 | 467,621 | -0.15(-1.00%) |
Oct 23, 2003 | 14.96 | 15.25 | 14.94 | 15.14 | 821,423 | +0.08(+0.53%) |
Oct 22, 2003 | 15.47 | 15.56 | 14.96 | 15.06 | 968,669 | -0.42(-2.74%) |
Oct 21, 2003 | 15.73 | 15.73 | 15.21 | 15.49 | 865,240 | -0.38(-2.43%) |
Oct 20, 2003 | 15.91 | 16.04 | 15.76 | 15.87 | 493,063 | +0.05(+0.33%) |
Oct 17, 2003 | 15.98 | 16.03 | 15.70 | 15.82 | 406,573 | -0.04(-0.22%) |
Oct 16, 2003 | 15.75 | 15.88 | 15.65 | 15.86 | 223,520 | +0.11(+0.70%) |
Oct 15, 2003 | 15.94 | 16.01 | 15.72 | 15.75 | 441,986 | -0.16(-0.99%) |
Oct 14, 2003 | 15.82 | 15.92 | 15.71 | 15.90 | 375,622 | +0.05(+0.29%) |
Oct 13, 2003 | 15.71 | 15.86 | 15.62 | 15.86 | 429,233 | +0.21(+1.34%) |
Oct 10, 2003 | 15.60 | 15.68 | 15.47 | 15.65 | 383,590 | +0.07(+0.45%) |
Oct 09, 2003 | 15.59 | 15.68 | 15.47 | 15.58 | 398,496 | +0.09(+0.56%) |
Oct 08, 2003 | 15.54 | 15.61 | 15.45 | 15.49 | 526,096 | +0.00(+0.00%) |
Oct 07, 2003 | 15.41 | 15.52 | 15.38 | 15.49 | 767,905 | +0.03(+0.19%) |
Oct 06, 2003 | 15.14 | 15.51 | 15.14 | 15.46 | 750,745 | +0.24(+1.57%) |
Oct 03, 2003 | 14.94 | 15.22 | 14.92 | 15.22 | 581,631 | +0.30(+2.03%) |
Oct 02, 2003 | 14.98 | 14.98 | 14.72 | 14.92 | 428,550 | -0.07(-0.47%) |