Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.60 | 17.76 | 17.03 | 17.17 | 191,100 | -0.42(-2.39%) |
Dec 30, 2003 | 17.23 | 17.67 | 16.76 | 17.59 | 198,664 | +0.38(+2.21%) |
Dec 29, 2003 | 16.82 | 17.30 | 16.81 | 17.21 | 316,865 | +0.37(+2.20%) |
Dec 26, 2003 | 17.00 | 17.05 | 16.84 | 16.84 | 25,990 | -0.16(-0.94%) |
Dec 24, 2003 | 17.20 | 17.20 | 17.00 | 17.00 | 74,091 | -0.20(-1.16%) |
Dec 23, 2003 | 17.00 | 17.21 | 16.80 | 17.20 | 189,845 | +0.22(+1.30%) |
Dec 22, 2003 | 16.71 | 16.99 | 16.55 | 16.98 | 242,270 | +0.34(+2.04%) |
Dec 19, 2003 | 16.88 | 17.06 | 16.50 | 16.64 | 234,978 | -0.48(-2.80%) |
Dec 18, 2003 | 16.04 | 17.12 | 15.89 | 17.12 | 502,769 | +1.11(+6.93%) |
Dec 17, 2003 | 16.32 | 16.37 | 15.73 | 16.01 | 324,199 | -0.48(-2.91%) |
Dec 16, 2003 | 16.62 | 16.74 | 15.79 | 16.49 | 434,408 | -0.18(-1.08%) |
Dec 15, 2003 | 17.19 | 17.34 | 16.56 | 16.67 | 379,681 | -0.06(-0.36%) |
Dec 12, 2003 | 16.57 | 16.80 | 16.30 | 16.73 | 236,535 | +0.28(+1.67%) |
Dec 11, 2003 | 15.61 | 16.56 | 15.66 | 16.45 | 189,155 | +0.84(+5.41%) |
Dec 10, 2003 | 15.85 | 15.99 | 15.30 | 15.61 | 224,829 | -0.14(-0.89%) |
Dec 09, 2003 | 16.51 | 16.60 | 15.71 | 15.75 | 301,050 | -0.72(-4.37%) |
Dec 08, 2003 | 16.75 | 17.10 | 16.38 | 16.47 | 233,833 | -0.28(-1.67%) |
Dec 05, 2003 | 17.04 | 17.05 | 16.61 | 16.75 | 218,067 | -0.65(-3.74%) |
Dec 04, 2003 | 17.26 | 17.61 | 16.95 | 17.40 | 272,529 | +0.11(+0.64%) |
Dec 03, 2003 | 17.89 | 18.21 | 17.25 | 17.29 | 202,152 | -0.46(-2.59%) |
Dec 02, 2003 | 18.25 | 18.31 | 17.75 | 17.75 | 213,033 | -0.49(-2.69%) |
Dec 01, 2003 | 17.92 | 18.43 | 17.82 | 18.24 | 181,682 | +0.30(+1.67%) |
Nov 28, 2003 | 18.10 | 18.31 | 17.73 | 17.94 | 80,641 | -0.22(-1.21%) |
Nov 26, 2003 | 17.65 | 18.27 | 17.39 | 18.16 | 276,864 | +0.66(+3.77%) |
Nov 25, 2003 | 17.89 | 17.91 | 17.41 | 17.50 | 348,501 | -0.39(-2.18%) |
Nov 24, 2003 | 17.67 | 17.96 | 17.46 | 17.89 | 289,301 | +0.40(+2.29%) |
Nov 21, 2003 | 17.34 | 17.64 | 17.30 | 17.49 | 178,360 | +0.15(+0.87%) |
Nov 20, 2003 | 17.43 | 17.83 | 17.20 | 17.34 | 354,429 | -0.61(-3.40%) |
Nov 19, 2003 | 17.71 | 17.97 | 17.41 | 17.95 | 242,409 | +0.33(+1.87%) |
Nov 18, 2003 | 17.98 | 18.48 | 17.55 | 17.62 | 178,991 | -0.27(-1.51%) |
Nov 17, 2003 | 18.17 | 18.32 | 17.43 | 17.89 | 348,233 | -0.36(-1.97%) |
Nov 14, 2003 | 19.07 | 19.24 | 18.19 | 18.25 | 338,156 | -0.80(-4.20%) |
Nov 13, 2003 | 19.40 | 19.44 | 19.02 | 19.05 | 316,438 | -0.40(-2.06%) |
Nov 12, 2003 | 18.73 | 19.45 | 18.73 | 19.45 | 288,257 | +0.73(+3.90%) |
Nov 11, 2003 | 18.70 | 18.84 | 18.39 | 18.72 | 324,362 | -0.15(-0.79%) |
Nov 10, 2003 | 19.55 | 19.60 | 18.87 | 18.87 | 593,039 | -0.65(-3.33%) |
Nov 07, 2003 | 19.25 | 19.63 | 19.11 | 19.52 | 453,602 | +0.23(+1.19%) |
Nov 06, 2003 | 18.89 | 19.29 | 18.53 | 19.29 | 331,441 | +0.70(+3.77%) |
Nov 05, 2003 | 18.35 | 18.71 | 17.61 | 18.59 | 378,998 | +0.22(+1.20%) |
Nov 04, 2003 | 17.85 | 19.26 | 17.78 | 18.37 | 850,162 | +0.41(+2.28%) |
Nov 03, 2003 | 17.36 | 18.17 | 17.35 | 17.96 | 214,104 | +0.61(+3.52%) |
Oct 31, 2003 | 17.90 | 18.09 | 17.29 | 17.35 | 181,938 | -0.52(-2.91%) |
Oct 30, 2003 | 18.09 | 18.35 | 17.62 | 17.87 | 221,056 | -0.22(-1.22%) |
Oct 29, 2003 | 17.50 | 18.19 | 17.50 | 18.09 | 300,793 | +0.49(+2.78%) |
Oct 28, 2003 | 17.21 | 17.60 | 17.08 | 17.60 | 456,373 | +0.69(+4.08%) |
Oct 27, 2003 | 17.00 | 17.28 | 16.83 | 16.91 | 513,000 | +0.18(+1.08%) |
Oct 24, 2003 | 16.63 | 17.55 | 16.29 | 16.73 | 1,412,100 | +0.52(+3.21%) |
Oct 23, 2003 | 15.91 | 16.37 | 15.40 | 16.21 | 494,500 | +0.13(+0.81%) |
Oct 22, 2003 | 16.93 | 16.93 | 16.08 | 16.08 | 199,900 | -0.93(-5.47%) |
Oct 21, 2003 | 16.64 | 17.08 | 16.63 | 17.01 | 245,123 | +0.31(+1.86%) |
Oct 20, 2003 | 16.60 | 16.92 | 16.47 | 16.70 | 421,784 | +0.11(+0.66%) |
Oct 17, 2003 | 17.58 | 17.58 | 16.56 | 16.59 | 244,154 | -0.90(-5.15%) |
Oct 16, 2003 | 17.53 | 17.78 | 17.46 | 17.49 | 83,427 | -0.04(-0.23%) |
Oct 15, 2003 | 17.95 | 17.99 | 17.50 | 17.53 | 150,569 | -0.28(-1.57%) |
Oct 14, 2003 | 17.76 | 18.10 | 17.68 | 17.81 | 167,255 | +0.01(+0.06%) |
Oct 13, 2003 | 17.49 | 18.13 | 17.49 | 17.80 | 112,912 | +0.38(+2.18%) |
Oct 10, 2003 | 17.51 | 17.71 | 17.06 | 17.42 | 226,344 | -0.08(-0.46%) |
Oct 09, 2003 | 17.57 | 18.20 | 17.22 | 17.50 | 384,161 | +0.25(+1.45%) |
Oct 08, 2003 | 17.46 | 17.50 | 17.21 | 17.25 | 250,864 | -0.23(-1.32%) |
Oct 07, 2003 | 17.31 | 17.50 | 17.00 | 17.48 | 386,152 | +0.14(+0.81%) |
Oct 06, 2003 | 17.23 | 17.47 | 17.16 | 17.34 | 197,393 | +0.18(+1.05%) |
Oct 03, 2003 | 16.31 | 17.46 | 16.31 | 17.16 | 712,873 | +1.12(+6.98%) |
Oct 02, 2003 | 16.06 | 16.55 | 15.97 | 16.04 | 499,311 | +0.08(+0.50%) |