Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.37 | 16.55 | 15.68 | 15.84 | 147,800 | -0.51(-3.13%) |
Dec 30, 2003 | 16.32 | 16.45 | 16.03 | 16.35 | 58,166 | +0.03(+0.20%) |
Dec 29, 2003 | 15.84 | 16.39 | 15.83 | 16.32 | 68,831 | +0.51(+3.24%) |
Dec 26, 2003 | 15.87 | 15.91 | 15.68 | 15.81 | 15,529 | +0.02(+0.10%) |
Dec 24, 2003 | 15.97 | 16.11 | 15.78 | 15.79 | 19,101 | -0.35(-2.15%) |
Dec 23, 2003 | 15.56 | 16.17 | 15.56 | 16.14 | 158,072 | +0.40(+2.52%) |
Dec 22, 2003 | 15.58 | 15.91 | 15.38 | 15.74 | 81,223 | +0.07(+0.47%) |
Dec 19, 2003 | 16.06 | 16.15 | 15.32 | 15.67 | 341,852 | -0.29(-1.81%) |
Dec 18, 2003 | 15.48 | 16.07 | 15.48 | 15.96 | 75,012 | +0.48(+3.09%) |
Dec 17, 2003 | 15.62 | 15.85 | 15.44 | 15.48 | 89,796 | -0.27(-1.73%) |
Dec 16, 2003 | 15.86 | 16.17 | 15.52 | 15.75 | 208,447 | -0.14(-0.88%) |
Dec 15, 2003 | 16.43 | 16.50 | 15.87 | 15.89 | 195,149 | -0.21(-1.28%) |
Dec 12, 2003 | 15.85 | 16.13 | 15.69 | 16.10 | 95,630 | +0.21(+1.30%) |
Dec 11, 2003 | 15.29 | 15.91 | 15.16 | 15.89 | 133,868 | +0.74(+4.90%) |
Dec 10, 2003 | 15.64 | 15.75 | 14.95 | 15.15 | 239,695 | -0.50(-3.22%) |
Dec 09, 2003 | 16.31 | 16.35 | 15.63 | 15.65 | 115,465 | -0.41(-2.57%) |
Dec 08, 2003 | 15.97 | 16.66 | 15.97 | 16.06 | 96,767 | -0.02(-0.15%) |
Dec 05, 2003 | 16.65 | 16.59 | 16.26 | 16.09 | 58,137 | -0.56(-3.37%) |
Dec 04, 2003 | 16.38 | 16.73 | 15.90 | 16.65 | 186,512 | +0.24(+1.46%) |
Dec 03, 2003 | 17.03 | 17.28 | 16.41 | 16.41 | 127,674 | -0.68(-3.96%) |
Dec 02, 2003 | 17.43 | 17.57 | 17.09 | 17.09 | 111,393 | -0.33(-1.90%) |
Dec 01, 2003 | 17.45 | 17.62 | 17.05 | 17.42 | 115,763 | +0.03(+0.19%) |
Nov 28, 2003 | 17.26 | 17.38 | 17.11 | 17.38 | 33,853 | +0.34(+1.99%) |
Nov 26, 2003 | 17.33 | 17.71 | 16.92 | 17.05 | 92,710 | -0.36(-2.04%) |
Nov 25, 2003 | 17.37 | 17.57 | 17.18 | 17.40 | 123,570 | -0.03(-0.19%) |
Nov 24, 2003 | 16.09 | 17.46 | 15.97 | 17.43 | 321,564 | +1.36(+8.47%) |
Nov 21, 2003 | 16.48 | 16.53 | 15.72 | 16.07 | 158,682 | -0.27(-1.67%) |
Nov 20, 2003 | 16.29 | 16.43 | 15.99 | 16.34 | 173,757 | -0.10(-0.60%) |
Nov 19, 2003 | 16.05 | 16.44 | 15.61 | 16.44 | 204,475 | +0.29(+1.79%) |
Nov 18, 2003 | 15.98 | 16.56 | 15.91 | 16.15 | 106,448 | +0.10(+0.62%) |
Nov 17, 2003 | 16.24 | 16.39 | 15.90 | 16.05 | 210,226 | -0.44(-2.65%) |
Nov 14, 2003 | 16.59 | 16.65 | 16.34 | 16.49 | 107,138 | -0.11(-0.65%) |
Nov 13, 2003 | 16.92 | 16.92 | 16.58 | 16.60 | 120,625 | -0.31(-1.85%) |
Nov 12, 2003 | 16.59 | 17.02 | 16.23 | 16.91 | 161,549 | +0.24(+1.44%) |
Nov 11, 2003 | 16.30 | 16.82 | 16.30 | 16.67 | 132,560 | +0.27(+1.66%) |
Nov 10, 2003 | 17.73 | 17.73 | 16.37 | 16.40 | 196,194 | -1.02(-5.88%) |
Nov 07, 2003 | 17.23 | 17.69 | 17.10 | 17.43 | 125,141 | +0.25(+1.45%) |
Nov 06, 2003 | 17.16 | 17.33 | 16.88 | 17.18 | 134,046 | +0.02(+0.10%) |
Nov 05, 2003 | 17.23 | 17.45 | 16.93 | 17.16 | 99,538 | -0.02(-0.10%) |
Nov 04, 2003 | 17.39 | 17.50 | 16.94 | 17.18 | 93,293 | +0.16(+0.92%) |
Nov 03, 2003 | 16.88 | 17.53 | 16.82 | 17.02 | 182,331 | +0.45(+2.74%) |
Oct 31, 2003 | 17.28 | 17.43 | 16.57 | 16.57 | 101,043 | -0.57(-3.32%) |
Oct 30, 2003 | 17.34 | 17.46 | 17.05 | 17.14 | 129,486 | -0.21(-1.19%) |
Oct 29, 2003 | 16.67 | 17.39 | 16.51 | 17.34 | 264,986 | +0.70(+4.22%) |
Oct 28, 2003 | 15.72 | 16.91 | 15.70 | 16.64 | 695,056 | +1.09(+7.01%) |
Oct 27, 2003 | 15.49 | 15.85 | 15.35 | 15.55 | 141,258 | +0.27(+1.78%) |
Oct 24, 2003 | 15.72 | 15.83 | 14.75 | 15.28 | 419,897 | -0.45(-2.89%) |
Oct 23, 2003 | 16.89 | 17.30 | 15.73 | 15.73 | 379,797 | -1.85(-10.52%) |
Oct 22, 2003 | 17.88 | 17.88 | 17.43 | 17.58 | 262,163 | -0.45(-2.47%) |
Oct 21, 2003 | 17.99 | 18.36 | 17.83 | 18.03 | 135,243 | -0.02(-0.09%) |
Oct 20, 2003 | 17.64 | 18.19 | 17.64 | 18.04 | 84,099 | +0.24(+1.34%) |
Oct 17, 2003 | 18.32 | 18.33 | 17.55 | 17.80 | 65,797 | -0.58(-3.14%) |
Oct 16, 2003 | 18.16 | 18.28 | 18.05 | 18.38 | 64,406 | +0.22(+1.23%) |
Oct 15, 2003 | 18.45 | 18.68 | 18.06 | 18.16 | 237,060 | -0.04(-0.23%) |
Oct 14, 2003 | 17.60 | 18.32 | 17.37 | 18.20 | 168,177 | +0.58(+3.28%) |
Oct 13, 2003 | 17.60 | 18.13 | 17.27 | 17.62 | 85,808 | -0.06(-0.33%) |
Oct 10, 2003 | 17.78 | 17.91 | 17.33 | 17.68 | 47,793 | +0.10(+0.56%) |
Oct 09, 2003 | 17.80 | 18.16 | 17.29 | 17.58 | 83,007 | -0.11(-0.61%) |
Oct 08, 2003 | 17.29 | 17.89 | 17.29 | 17.69 | 97,778 | +0.31(+1.81%) |
Oct 07, 2003 | 17.52 | 17.62 | 17.25 | 17.38 | 169,547 | -0.25(-1.40%) |
Oct 06, 2003 | 17.57 | 17.66 | 17.20 | 17.62 | 67,441 | +0.12(+0.71%) |
Oct 03, 2003 | 17.00 | 17.71 | 16.93 | 17.50 | 100,139 | +0.81(+4.85%) |
Oct 02, 2003 | 16.55 | 16.74 | 16.33 | 16.69 | 91,580 | +0.10(+0.60%) |