Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.09 | 19.22 | 18.83 | 18.91 | 663,468 | -0.14(-0.74%) |
Dec 30, 2003 | 18.96 | 19.07 | 18.91 | 19.05 | 660,845 | +0.15(+0.81%) |
Dec 29, 2003 | 18.82 | 18.91 | 18.74 | 18.90 | 554,939 | +0.08(+0.42%) |
Dec 26, 2003 | 18.82 | 18.83 | 18.76 | 18.82 | 156,399 | +0.00(+0.00%) |
Dec 24, 2003 | 18.76 | 18.82 | 18.73 | 18.82 | 174,597 | +0.03(+0.16%) |
Dec 23, 2003 | 18.76 | 18.80 | 18.59 | 18.79 | 526,578 | +0.02(+0.10%) |
Dec 22, 2003 | 18.86 | 18.82 | 18.63 | 18.77 | 718,060 | -0.09(-0.49%) |
Dec 19, 2003 | 18.69 | 18.88 | 18.67 | 18.86 | 358,046 | +0.14(+0.75%) |
Dec 18, 2003 | 18.79 | 18.79 | 18.57 | 18.72 | 401,655 | -0.15(-0.81%) |
Dec 17, 2003 | 18.87 | 18.88 | 18.74 | 18.87 | 354,768 | +0.00(+0.00%) |
Dec 16, 2003 | 18.79 | 18.87 | 18.67 | 18.87 | 646,254 | +0.05(+0.26%) |
Dec 15, 2003 | 18.99 | 19.01 | 18.78 | 18.82 | 546,250 | -0.05(-0.26%) |
Dec 12, 2003 | 18.96 | 18.96 | 18.81 | 18.87 | 762,980 | -0.17(-0.90%) |
Dec 11, 2003 | 18.91 | 19.06 | 18.89 | 19.04 | 304,438 | +0.13(+0.71%) |
Dec 10, 2003 | 19.12 | 19.12 | 18.85 | 18.91 | 422,967 | -0.21(-1.12%) |
Dec 09, 2003 | 18.95 | 19.12 | 18.87 | 19.12 | 448,214 | +0.07(+0.35%) |
Dec 08, 2003 | 18.94 | 19.07 | 18.88 | 19.06 | 445,427 | +0.02(+0.13%) |
Dec 05, 2003 | 18.88 | 19.09 | 18.81 | 19.03 | 395,097 | +0.15(+0.81%) |
Dec 04, 2003 | 19.12 | 19.15 | 18.87 | 18.88 | 576,088 | -0.28(-1.46%) |
Dec 03, 2003 | 19.29 | 19.32 | 19.13 | 19.16 | 1,314,477 | -0.21(-1.07%) |
Dec 02, 2003 | 19.15 | 19.37 | 19.01 | 19.37 | 721,339 | +0.30(+1.60%) |
Dec 01, 2003 | 18.79 | 19.06 | 18.78 | 19.06 | 722,159 | +0.27(+1.46%) |
Nov 28, 2003 | 18.54 | 18.79 | 18.48 | 18.79 | 311,323 | +0.34(+1.85%) |
Nov 26, 2003 | 18.45 | 18.45 | 18.32 | 18.45 | 381,326 | -0.01(-0.03%) |
Nov 25, 2003 | 18.21 | 18.45 | 18.18 | 18.45 | 504,609 | +0.11(+0.60%) |
Nov 24, 2003 | 18.13 | 18.34 | 18.13 | 18.34 | 407,065 | +0.13(+0.70%) |
Nov 21, 2003 | 18.21 | 18.26 | 17.95 | 18.21 | 491,166 | +0.03(+0.17%) |
Nov 20, 2003 | 18.32 | 18.32 | 17.98 | 18.18 | 579,530 | -0.21(-1.16%) |
Nov 19, 2003 | 18.32 | 18.54 | 18.31 | 18.40 | 541,988 | +0.10(+0.53%) |
Nov 18, 2003 | 18.29 | 18.33 | 18.23 | 18.30 | 525,922 | +0.03(+0.17%) |
Nov 17, 2003 | 18.23 | 18.27 | 18.17 | 18.27 | 487,232 | +0.00(+0.00%) |
Nov 14, 2003 | 18.40 | 18.57 | 18.27 | 18.27 | 498,052 | -0.13(-0.73%) |
Nov 13, 2003 | 18.27 | 18.77 | 18.13 | 18.40 | 634,942 | -0.06(-0.33%) |
Nov 12, 2003 | 18.13 | 18.46 | 18.03 | 18.46 | 615,433 | +0.02(+0.13%) |
Nov 11, 2003 | 18.54 | 18.54 | 18.35 | 18.44 | 406,901 | -0.04(-0.23%) |
Nov 10, 2003 | 18.43 | 18.52 | 18.42 | 18.48 | 487,068 | +0.04(+0.23%) |
Nov 07, 2003 | 18.38 | 18.56 | 18.36 | 18.44 | 508,872 | +0.05(+0.30%) |
Nov 06, 2003 | 18.24 | 18.45 | 18.19 | 18.38 | 510,675 | +0.21(+1.14%) |
Nov 05, 2003 | 18.24 | 18.30 | 18.15 | 18.18 | 500,511 | -0.09(-0.47%) |
Nov 04, 2003 | 18.24 | 18.30 | 18.08 | 18.26 | 668,714 | +0.08(+0.44%) |
Nov 03, 2003 | 17.89 | 18.21 | 17.89 | 18.18 | 596,416 | +0.32(+1.81%) |
Oct 31, 2003 | 18.09 | 18.21 | 17.95 | 17.86 | 871,509 | +0.05(+0.27%) |
Oct 30, 2003 | 17.63 | 17.91 | 17.63 | 17.81 | 480,182 | +0.30(+1.71%) |
Oct 29, 2003 | 17.45 | 17.57 | 17.40 | 17.51 | 519,200 | +0.07(+0.38%) |
Oct 28, 2003 | 17.68 | 17.68 | 17.20 | 17.45 | 550,349 | -0.24(-1.38%) |
Oct 27, 2003 | 17.54 | 17.87 | 17.54 | 17.69 | 475,592 | +0.17(+0.97%) |
Oct 24, 2003 | 17.80 | 17.83 | 17.52 | 17.52 | 373,949 | -0.24(-1.37%) |
Oct 23, 2003 | 17.98 | 17.98 | 17.43 | 17.76 | 529,037 | -0.22(-1.22%) |
Oct 22, 2003 | 18.02 | 18.06 | 17.91 | 17.98 | 349,357 | -0.13(-0.71%) |
Oct 21, 2003 | 18.15 | 18.27 | 18.08 | 18.11 | 443,296 | -0.10(-0.54%) |
Oct 20, 2003 | 18.18 | 18.24 | 18.10 | 18.21 | 527,561 | +0.00(+0.00%) |
Oct 17, 2003 | 18.21 | 18.25 | 18.12 | 18.21 | 626,254 | -0.07(-0.40%) |
Oct 16, 2003 | 18.20 | 18.28 | 18.12 | 18.28 | 562,317 | +0.06(+0.33%) |
Oct 15, 2003 | 18.26 | 18.29 | 18.10 | 18.22 | 540,021 | -0.05(-0.27%) |
Oct 14, 2003 | 18.18 | 18.28 | 18.15 | 18.27 | 429,033 | +0.03(+0.17%) |
Oct 13, 2003 | 18.23 | 18.31 | 18.18 | 18.24 | 308,536 | +0.01(+0.03%) |
Oct 10, 2003 | 18.29 | 18.37 | 18.24 | 18.23 | 269,190 | -0.12(-0.63%) |
Oct 09, 2003 | 18.33 | 18.37 | 18.21 | 18.35 | 802,818 | +0.02(+0.10%) |
Oct 08, 2003 | 18.31 | 18.33 | 18.15 | 18.33 | 476,412 | +0.07(+0.37%) |
Oct 07, 2003 | 18.29 | 18.32 | 18.18 | 18.26 | 552,152 | -0.04(-0.20%) |
Oct 06, 2003 | 18.17 | 18.36 | 18.17 | 18.30 | 433,787 | +0.12(+0.67%) |
Oct 03, 2003 | 18.20 | 18.32 | 18.17 | 18.18 | 499,035 | +0.01(+0.07%) |
Oct 02, 2003 | 17.90 | 18.06 | 17.88 | 18.17 | 681,830 | +0.35(+1.99%) |