Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.83 | 19.92 | 19.73 | 19.83 | 6,050,958 | +0.01(+0.03%) |
Dec 30, 2003 | 19.71 | 19.97 | 19.67 | 19.82 | 6,407,109 | +0.11(+0.57%) |
Dec 29, 2003 | 19.57 | 19.73 | 19.53 | 19.71 | 6,035,937 | +0.10(+0.51%) |
Dec 26, 2003 | 19.54 | 19.67 | 19.52 | 19.61 | 2,971,328 | +0.07(+0.34%) |
Dec 24, 2003 | 19.47 | 19.63 | 19.47 | 19.54 | 3,454,407 | +0.07(+0.38%) |
Dec 23, 2003 | 19.36 | 19.48 | 19.22 | 19.47 | 6,310,373 | +0.29(+1.49%) |
Dec 22, 2003 | 19.24 | 19.31 | 19.05 | 19.18 | 8,680,556 | -0.07(-0.35%) |
Dec 19, 2003 | 19.27 | 19.37 | 19.10 | 19.25 | 8,103,745 | +0.00(+0.00%) |
Dec 18, 2003 | 18.88 | 19.28 | 18.83 | 19.25 | 8,343,632 | +0.37(+1.94%) |
Dec 17, 2003 | 18.76 | 18.90 | 18.67 | 18.88 | 8,047,115 | +0.16(+0.85%) |
Dec 16, 2003 | 18.51 | 18.77 | 18.50 | 18.72 | 6,490,777 | +0.26(+1.41%) |
Dec 15, 2003 | 18.83 | 18.83 | 18.53 | 18.46 | 7,062,180 | -0.17(-0.89%) |
Dec 12, 2003 | 18.52 | 18.65 | 18.39 | 18.63 | 4,136,366 | +0.07(+0.36%) |
Dec 11, 2003 | 18.44 | 18.64 | 18.44 | 18.56 | 4,815,171 | +0.07(+0.36%) |
Dec 10, 2003 | 18.50 | 18.57 | 18.41 | 18.49 | 6,337,111 | -0.05(-0.25%) |
Dec 09, 2003 | 18.71 | 18.73 | 18.38 | 18.54 | 6,903,858 | -0.20(-1.07%) |
Dec 08, 2003 | 18.51 | 18.76 | 18.51 | 18.74 | 5,016,303 | +0.19(+1.04%) |
Dec 05, 2003 | 18.47 | 18.63 | 18.47 | 18.55 | 4,605,175 | -0.07(-0.36%) |
Dec 04, 2003 | 18.52 | 18.67 | 18.52 | 18.61 | 6,939,458 | +0.01(+0.04%) |
Dec 03, 2003 | 18.49 | 18.67 | 18.49 | 18.61 | 6,688,905 | +0.05(+0.29%) |
Dec 02, 2003 | 18.44 | 18.61 | 18.44 | 18.55 | 6,004,844 | +0.02(+0.11%) |
Dec 01, 2003 | 18.49 | 18.53 | 18.37 | 18.53 | 4,897,787 | +0.09(+0.47%) |
Nov 28, 2003 | 18.46 | 18.50 | 18.39 | 18.45 | 2,358,316 | -0.01(-0.07%) |
Nov 26, 2003 | 18.41 | 18.47 | 18.34 | 18.46 | 3,707,062 | +0.02(+0.11%) |
Nov 25, 2003 | 18.29 | 18.49 | 18.29 | 18.44 | 4,490,564 | +0.15(+0.80%) |
Nov 24, 2003 | 18.03 | 18.33 | 18.00 | 18.29 | 4,753,884 | +0.26(+1.44%) |
Nov 21, 2003 | 18.21 | 18.21 | 18.01 | 18.03 | 5,646,590 | -0.03(-0.18%) |
Nov 20, 2003 | 17.91 | 18.36 | 17.76 | 18.07 | 5,867,250 | -0.01(-0.07%) |
Nov 19, 2003 | 18.11 | 18.14 | 17.94 | 18.08 | 5,165,313 | +0.08(+0.44%) |
Nov 18, 2003 | 18.23 | 18.23 | 17.90 | 18.00 | 7,179,796 | -0.23(-1.28%) |
Nov 17, 2003 | 18.23 | 18.33 | 18.05 | 18.23 | 5,091,109 | -0.17(-0.94%) |
Nov 14, 2003 | 18.44 | 18.51 | 18.34 | 18.41 | 7,435,305 | -0.03(-0.18%) |
Nov 13, 2003 | 18.39 | 18.51 | 18.31 | 18.44 | 5,598,072 | +0.05(+0.29%) |
Nov 12, 2003 | 18.33 | 18.41 | 18.23 | 18.39 | 6,746,136 | +0.08(+0.44%) |
Nov 11, 2003 | 18.14 | 18.31 | 18.02 | 18.31 | 6,247,735 | +0.29(+1.59%) |
Nov 10, 2003 | 17.94 | 18.05 | 17.87 | 18.02 | 5,889,632 | -0.03(-0.15%) |
Nov 07, 2003 | 18.07 | 18.17 | 18.01 | 18.05 | 6,532,836 | -0.06(-0.33%) |
Nov 06, 2003 | 17.93 | 18.11 | 17.81 | 18.11 | 7,450,026 | +0.18(+1.00%) |
Nov 05, 2003 | 17.77 | 17.94 | 17.62 | 17.93 | 7,267,219 | +0.07(+0.41%) |
Nov 04, 2003 | 17.77 | 17.89 | 17.72 | 17.85 | 10,230,993 | -0.11(-0.63%) |
Nov 03, 2003 | 18.12 | 18.12 | 17.84 | 17.97 | 8,818,510 | -0.15(-0.84%) |
Oct 31, 2003 | 18.29 | 18.33 | 18.07 | 18.12 | 7,638,991 | -0.24(-1.31%) |
Oct 30, 2003 | 18.38 | 18.41 | 18.26 | 18.36 | 6,917,527 | +0.03(+0.18%) |
Oct 29, 2003 | 18.12 | 18.37 | 17.94 | 18.33 | 11,644,073 | +0.21(+1.14%) |
Oct 28, 2003 | 17.95 | 18.14 | 17.76 | 18.12 | 11,458,863 | +0.36(+2.02%) |
Oct 27, 2003 | 17.51 | 18.11 | 17.51 | 17.76 | 10,659,289 | +0.25(+1.44%) |
Oct 24, 2003 | 17.01 | 17.52 | 17.01 | 17.51 | 7,947,375 | +0.01(+0.04%) |
Oct 23, 2003 | 17.18 | 17.51 | 17.15 | 17.50 | 8,728,173 | +0.33(+1.90%) |
Oct 22, 2003 | 17.26 | 17.44 | 17.07 | 17.18 | 7,635,086 | -0.29(-1.64%) |
Oct 21, 2003 | 17.00 | 17.50 | 16.97 | 17.46 | 12,544,289 | +0.47(+2.74%) |
Oct 20, 2003 | 16.91 | 17.00 | 16.80 | 17.00 | 2,835,086 | +0.02(+0.12%) |
Oct 17, 2003 | 17.17 | 17.21 | 16.92 | 16.98 | 6,167,522 | -0.24(-1.39%) |
Oct 16, 2003 | 17.16 | 17.25 | 17.10 | 17.22 | 4,437,089 | +0.11(+0.66%) |
Oct 15, 2003 | 17.14 | 17.22 | 17.06 | 17.10 | 6,425,585 | +0.03(+0.16%) |
Oct 14, 2003 | 16.86 | 17.11 | 16.82 | 17.08 | 4,594,060 | +0.21(+1.26%) |
Oct 13, 2003 | 16.91 | 16.98 | 16.82 | 16.86 | 4,856,329 | +0.09(+0.52%) |
Oct 10, 2003 | 16.91 | 16.93 | 16.77 | 16.78 | 3,841,051 | -0.12(-0.71%) |
Oct 09, 2003 | 16.71 | 16.94 | 16.69 | 16.90 | 6,717,295 | +0.26(+1.56%) |
Oct 08, 2003 | 16.63 | 16.63 | 16.62 | 16.64 | 8,680,556 | +0.02(+0.12%) |
Oct 07, 2003 | 16.56 | 16.62 | 16.40 | 16.62 | 5,982,162 | +0.05(+0.32%) |
Oct 06, 2003 | 16.54 | 16.62 | 16.45 | 16.56 | 3,727,191 | +0.10(+0.61%) |
Oct 03, 2003 | 16.57 | 16.59 | 16.42 | 16.46 | 5,224,797 | +0.09(+0.53%) |
Oct 02, 2003 | 16.48 | 16.48 | 16.21 | 16.38 | 5,854,632 | -0.14(-0.85%) |