Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.76 | 16.85 | 16.47 | 16.55 | 397,728 | -0.07(-0.42%) |
Dec 30, 2003 | 16.33 | 16.72 | 16.33 | 16.62 | 378,807 | +0.20(+1.24%) |
Dec 29, 2003 | 16.27 | 16.62 | 16.21 | 16.41 | 350,724 | +0.15(+0.90%) |
Dec 26, 2003 | 16.41 | 16.44 | 16.27 | 16.27 | 89,484 | -0.15(-0.92%) |
Dec 24, 2003 | 16.34 | 16.45 | 16.30 | 16.42 | 154,945 | +0.09(+0.57%) |
Dec 23, 2003 | 16.18 | 16.33 | 16.07 | 16.33 | 230,704 | +0.08(+0.47%) |
Dec 22, 2003 | 16.21 | 16.27 | 16.02 | 16.25 | 285,448 | +0.08(+0.47%) |
Dec 19, 2003 | 16.24 | 16.27 | 16.00 | 16.17 | 251,937 | +0.09(+0.54%) |
Dec 18, 2003 | 16.15 | 16.21 | 15.97 | 16.09 | 249,443 | -0.03(-0.18%) |
Dec 17, 2003 | 16.11 | 16.20 | 15.96 | 16.12 | 258,343 | +0.01(+0.07%) |
Dec 16, 2003 | 15.98 | 16.10 | 15.88 | 16.10 | 418,065 | +0.16(+1.02%) |
Dec 15, 2003 | 16.56 | 16.61 | 15.94 | 15.94 | 358,804 | -0.17(-1.09%) |
Dec 12, 2003 | 16.22 | 16.31 | 16.00 | 16.12 | 679,184 | -0.20(-1.22%) |
Dec 11, 2003 | 16.09 | 16.36 | 15.99 | 16.31 | 345,932 | +0.25(+1.56%) |
Dec 10, 2003 | 16.44 | 16.52 | 15.94 | 16.06 | 609,399 | -0.34(-2.10%) |
Dec 09, 2003 | 16.79 | 16.79 | 16.37 | 16.41 | 481,211 | -0.45(-2.70%) |
Dec 08, 2003 | 16.61 | 16.86 | 16.57 | 16.86 | 264,891 | +0.22(+1.33%) |
Dec 05, 2003 | 16.70 | 16.70 | 16.52 | 16.64 | 138,566 | -0.10(-0.63%) |
Dec 04, 2003 | 16.53 | 16.76 | 16.53 | 16.75 | 227,332 | +0.23(+1.38%) |
Dec 03, 2003 | 16.75 | 16.96 | 16.50 | 16.52 | 382,673 | -0.30(-1.77%) |
Dec 02, 2003 | 16.79 | 16.94 | 16.75 | 16.82 | 454,761 | +0.15(+0.87%) |
Dec 01, 2003 | 16.69 | 16.87 | 16.43 | 16.67 | 407,168 | -0.06(-0.35%) |
Nov 28, 2003 | 16.61 | 16.75 | 16.55 | 16.73 | 127,032 | +0.15(+0.88%) |
Nov 26, 2003 | 16.44 | 16.68 | 16.40 | 16.58 | 266,932 | +0.04(+0.21%) |
Nov 25, 2003 | 16.37 | 16.55 | 16.31 | 16.55 | 254,896 | +0.18(+1.10%) |
Nov 24, 2003 | 16.27 | 16.44 | 16.22 | 16.37 | 280,831 | +0.15(+0.90%) |
Nov 21, 2003 | 16.07 | 16.27 | 16.04 | 16.22 | 418,564 | +0.15(+0.90%) |
Nov 20, 2003 | 16.17 | 16.29 | 15.87 | 16.07 | 395,383 | -0.15(-0.90%) |
Nov 19, 2003 | 16.20 | 16.28 | 16.04 | 16.22 | 315,831 | +0.03(+0.18%) |
Nov 18, 2003 | 16.27 | 16.38 | 16.10 | 16.19 | 224,525 | -0.01(-0.07%) |
Nov 17, 2003 | 16.01 | 16.27 | 15.92 | 16.20 | 470,197 | +0.14(+0.87%) |
Nov 14, 2003 | 16.24 | 16.35 | 16.06 | 16.06 | 334,385 | -0.21(-1.29%) |
Nov 13, 2003 | 16.05 | 16.34 | 16.05 | 16.27 | 245,605 | +0.15(+0.94%) |
Nov 12, 2003 | 16.06 | 16.13 | 15.96 | 16.12 | 340,538 | +0.14(+0.88%) |
Nov 11, 2003 | 15.98 | 16.03 | 15.85 | 15.98 | 281,152 | +0.04(+0.22%) |
Nov 10, 2003 | 16.10 | 16.22 | 15.88 | 15.95 | 340,298 | -0.24(-1.51%) |
Nov 07, 2003 | 16.06 | 16.35 | 16.03 | 16.19 | 632,924 | +0.10(+0.65%) |
Nov 06, 2003 | 15.84 | 16.11 | 15.73 | 16.09 | 186,880 | +0.21(+1.32%) |
Nov 05, 2003 | 15.89 | 15.91 | 15.73 | 15.88 | 299,733 | -0.05(-0.33%) |
Nov 04, 2003 | 15.82 | 16.03 | 15.62 | 15.93 | 471,096 | +0.22(+1.41%) |
Nov 03, 2003 | 15.43 | 15.72 | 15.40 | 15.71 | 366,777 | +0.35(+2.28%) |
Oct 31, 2003 | 15.38 | 15.53 | 15.31 | 15.36 | 223,266 | +0.00(+0.00%) |
Oct 30, 2003 | 15.40 | 15.48 | 15.32 | 15.36 | 463,627 | -0.04(-0.26%) |
Oct 29, 2003 | 15.26 | 15.40 | 15.11 | 15.40 | 455,940 | +0.12(+0.80%) |
Oct 28, 2003 | 15.26 | 15.28 | 15.15 | 15.28 | 309,399 | +0.08(+0.50%) |
Oct 27, 2003 | 15.04 | 15.30 | 14.95 | 15.20 | 404,417 | +0.22(+1.44%) |
Oct 24, 2003 | 15.09 | 15.10 | 14.87 | 14.98 | 467,875 | -0.15(-1.00%) |
Oct 23, 2003 | 14.95 | 15.24 | 14.93 | 15.14 | 821,869 | +0.08(+0.53%) |
Oct 22, 2003 | 15.46 | 15.56 | 14.96 | 15.06 | 969,194 | -0.42(-2.74%) |
Oct 21, 2003 | 15.73 | 15.73 | 15.21 | 15.48 | 865,710 | -0.38(-2.43%) |
Oct 20, 2003 | 15.91 | 16.03 | 15.75 | 15.87 | 493,330 | +0.05(+0.33%) |
Oct 17, 2003 | 15.98 | 16.02 | 15.70 | 15.81 | 406,794 | -0.04(-0.22%) |
Oct 16, 2003 | 15.74 | 15.87 | 15.64 | 15.85 | 223,642 | +0.11(+0.70%) |
Oct 15, 2003 | 15.93 | 16.00 | 15.71 | 15.74 | 442,226 | -0.16(-0.99%) |
Oct 14, 2003 | 15.81 | 15.91 | 15.70 | 15.89 | 375,826 | +0.05(+0.29%) |
Oct 13, 2003 | 15.70 | 15.85 | 15.61 | 15.85 | 429,466 | +0.21(+1.34%) |
Oct 10, 2003 | 15.59 | 15.67 | 15.46 | 15.64 | 383,798 | +0.07(+0.45%) |
Oct 09, 2003 | 15.59 | 15.67 | 15.46 | 15.57 | 398,712 | +0.09(+0.56%) |
Oct 08, 2003 | 15.53 | 15.60 | 15.45 | 15.48 | 526,382 | +0.00(+0.00%) |
Oct 07, 2003 | 15.40 | 15.52 | 15.38 | 15.48 | 768,322 | +0.03(+0.19%) |
Oct 06, 2003 | 15.13 | 15.50 | 15.13 | 15.45 | 751,152 | +0.24(+1.57%) |
Oct 03, 2003 | 14.93 | 15.21 | 14.91 | 15.21 | 581,947 | +0.30(+2.03%) |
Oct 02, 2003 | 14.97 | 14.97 | 14.71 | 14.91 | 428,783 | -0.07(-0.47%) |