Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.18 | 18.38 | 18.15 | 18.34 | 1,272,148 | +0.22(+1.20%) |
Dec 30, 2003 | 18.08 | 18.14 | 17.98 | 18.12 | 775,159 | +0.04(+0.22%) |
Dec 29, 2003 | 17.82 | 18.10 | 17.67 | 18.08 | 1,737,022 | +0.27(+1.52%) |
Dec 26, 2003 | 17.84 | 17.90 | 17.77 | 17.81 | 212,836 | +0.07(+0.38%) |
Dec 24, 2003 | 17.78 | 17.85 | 17.70 | 17.74 | 512,269 | -0.05(-0.30%) |
Dec 23, 2003 | 17.59 | 17.92 | 17.66 | 17.80 | 1,250,222 | +0.21(+1.21%) |
Dec 22, 2003 | 17.46 | 17.65 | 17.40 | 17.59 | 1,182,451 | +0.14(+0.78%) |
Dec 19, 2003 | 17.56 | 17.67 | 17.26 | 17.45 | 1,321,758 | -0.05(-0.26%) |
Dec 18, 2003 | 17.61 | 17.62 | 17.43 | 17.50 | 1,827,162 | -0.02(-0.13%) |
Dec 17, 2003 | 17.56 | 17.64 | 17.32 | 17.52 | 1,980,644 | -0.08(-0.44%) |
Dec 16, 2003 | 17.54 | 17.70 | 17.54 | 17.60 | 1,889,175 | +0.08(+0.44%) |
Dec 15, 2003 | 17.65 | 17.82 | 17.54 | 17.52 | 1,306,033 | -0.07(-0.41%) |
Dec 12, 2003 | 17.63 | 17.65 | 17.53 | 17.59 | 1,476,790 | -0.05(-0.26%) |
Dec 11, 2003 | 17.50 | 17.66 | 17.43 | 17.64 | 1,685,197 | +0.20(+1.17%) |
Dec 10, 2003 | 17.56 | 17.56 | 17.39 | 17.43 | 1,462,837 | -0.12(-0.69%) |
Dec 09, 2003 | 17.88 | 17.98 | 17.52 | 17.56 | 1,479,669 | -0.27(-1.52%) |
Dec 08, 2003 | 17.80 | 17.93 | 17.71 | 17.83 | 901,843 | +0.02(+0.13%) |
Dec 05, 2003 | 18.03 | 18.03 | 17.74 | 17.80 | 1,394,623 | -0.34(-1.89%) |
Dec 04, 2003 | 18.20 | 18.20 | 17.98 | 18.15 | 1,623,184 | -0.03(-0.17%) |
Dec 03, 2003 | 18.24 | 18.33 | 18.16 | 18.18 | 1,251,329 | -0.08(-0.45%) |
Dec 02, 2003 | 18.07 | 18.25 | 18.03 | 18.26 | 2,246,856 | +0.22(+1.20%) |
Dec 01, 2003 | 18.02 | 18.04 | 17.86 | 18.04 | 1,353,429 | +0.09(+0.53%) |
Nov 28, 2003 | 17.93 | 18.02 | 17.84 | 17.95 | 985,781 | +0.06(+0.35%) |
Nov 26, 2003 | 17.81 | 17.91 | 17.71 | 17.88 | 1,389,750 | +0.13(+0.74%) |
Nov 25, 2003 | 17.81 | 17.90 | 17.72 | 17.75 | 1,215,893 | -0.06(-0.33%) |
Nov 24, 2003 | 17.56 | 17.85 | 17.56 | 17.81 | 1,409,683 | +0.31(+1.75%) |
Nov 21, 2003 | 17.65 | 17.65 | 17.43 | 17.51 | 1,570,473 | -0.10(-0.59%) |
Nov 20, 2003 | 18.04 | 18.04 | 17.61 | 17.61 | 2,666,992 | -0.43(-2.38%) |
Nov 19, 2003 | 18.02 | 18.11 | 17.95 | 18.04 | 2,413,404 | -0.16(-0.89%) |
Nov 18, 2003 | 18.42 | 18.53 | 18.18 | 18.20 | 826,763 | -0.19(-1.06%) |
Nov 17, 2003 | 18.31 | 18.49 | 18.21 | 18.39 | 846,474 | -0.15(-0.83%) |
Nov 14, 2003 | 18.87 | 18.95 | 18.50 | 18.55 | 875,044 | -0.37(-1.93%) |
Nov 13, 2003 | 18.78 | 18.96 | 18.76 | 18.91 | 1,129,740 | +0.13(+0.70%) |
Nov 12, 2003 | 18.35 | 18.78 | 18.35 | 18.78 | 771,173 | +0.34(+1.84%) |
Nov 11, 2003 | 18.47 | 18.47 | 18.35 | 18.44 | 1,044,694 | -0.02(-0.12%) |
Nov 10, 2003 | 18.52 | 18.56 | 18.42 | 18.47 | 1,255,316 | -0.04(-0.22%) |
Nov 07, 2003 | 18.64 | 18.72 | 18.48 | 18.51 | 1,155,209 | -0.05(-0.27%) |
Nov 06, 2003 | 18.56 | 18.56 | 18.43 | 18.56 | 973,822 | -0.02(-0.10%) |
Nov 05, 2003 | 18.53 | 18.60 | 18.38 | 18.58 | 1,320,207 | +0.05(+0.29%) |
Nov 04, 2003 | 18.53 | 18.57 | 18.50 | 18.52 | 1,161,694 | +0.02(+0.10%) |
Nov 03, 2003 | 18.57 | 18.65 | 18.47 | 18.50 | 1,162,296 | -0.05(-0.29%) |
Oct 31, 2003 | 18.59 | 18.67 | 18.52 | 18.56 | 1,083,230 | +0.07(+0.39%) |
Oct 30, 2003 | 18.55 | 18.55 | 18.32 | 18.49 | 718,019 | -0.01(-0.05%) |
Oct 29, 2003 | 18.35 | 18.53 | 18.35 | 18.49 | 1,201,497 | +0.03(+0.15%) |
Oct 28, 2003 | 18.29 | 18.55 | 18.26 | 18.47 | 2,071,005 | +0.14(+0.74%) |
Oct 27, 2003 | 18.28 | 18.50 | 18.28 | 18.33 | 1,047,794 | +0.05(+0.30%) |
Oct 24, 2003 | 18.49 | 18.55 | 17.16 | 18.28 | 1,602,144 | -0.28(-1.51%) |
Oct 23, 2003 | 18.67 | 18.71 | 18.39 | 18.56 | 1,125,089 | -0.23(-1.20%) |
Oct 22, 2003 | 18.72 | 18.82 | 18.49 | 18.78 | 1,006,378 | +0.02(+0.10%) |
Oct 21, 2003 | 18.78 | 18.81 | 18.65 | 18.77 | 1,450,877 | -0.04(-0.19%) |
Oct 20, 2003 | 18.87 | 18.92 | 18.77 | 18.80 | 972,271 | +0.06(+0.31%) |
Oct 17, 2003 | 19.10 | 19.10 | 18.56 | 18.74 | 1,237,819 | -0.35(-1.84%) |
Oct 16, 2003 | 19.16 | 19.23 | 19.01 | 19.09 | 1,521,528 | -0.07(-0.35%) |
Oct 15, 2003 | 18.92 | 19.17 | 18.87 | 19.16 | 1,578,889 | +0.42(+2.22%) |
Oct 14, 2003 | 18.76 | 18.78 | 18.60 | 18.75 | 908,044 | +0.10(+0.53%) |
Oct 13, 2003 | 18.51 | 18.77 | 18.52 | 18.65 | 879,695 | +0.14(+0.76%) |
Oct 10, 2003 | 18.48 | 18.72 | 18.42 | 18.51 | 1,253,101 | -0.02(-0.10%) |
Oct 09, 2003 | 18.47 | 18.94 | 18.57 | 18.53 | 1,768,914 | +0.05(+0.29%) |
Oct 08, 2003 | 18.74 | 18.74 | 18.41 | 18.47 | 1,474,132 | -0.28(-1.52%) |
Oct 07, 2003 | 18.58 | 18.76 | 18.53 | 18.76 | 2,587,040 | +0.18(+0.97%) |
Oct 06, 2003 | 18.04 | 18.85 | 18.47 | 18.58 | 2,069,233 | +0.53(+2.95%) |
Oct 03, 2003 | 17.93 | 18.25 | 17.93 | 18.04 | 1,001,063 | +0.34(+1.94%) |
Oct 02, 2003 | 17.82 | 17.82 | 17.59 | 17.70 | 1,248,450 | -0.03(-0.15%) |