Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.40 | 18.87 | 17.39 | 18.86 | 170,800 | +1.37(+7.83%) |
Dec 30, 2003 | 17.18 | 17.50 | 17.18 | 17.49 | 39,586 | +0.25(+1.45%) |
Dec 29, 2003 | 16.65 | 17.25 | 16.65 | 17.24 | 27,816 | +0.34(+2.02%) |
Dec 26, 2003 | 16.23 | 16.95 | 16.23 | 16.90 | 16,590 | +0.64(+3.93%) |
Dec 24, 2003 | 16.65 | 16.68 | 16.17 | 16.26 | 21,195 | -0.43(-2.58%) |
Dec 23, 2003 | 16.08 | 16.73 | 16.08 | 16.69 | 27,855 | +0.09(+0.54%) |
Dec 22, 2003 | 16.60 | 16.60 | 16.20 | 16.60 | 39,584 | +0.04(+0.24%) |
Dec 19, 2003 | 16.50 | 16.57 | 16.00 | 16.56 | 74,458 | +0.19(+1.16%) |
Dec 18, 2003 | 16.37 | 16.50 | 16.12 | 16.37 | 132,199 | +0.02(+0.12%) |
Dec 17, 2003 | 16.61 | 16.63 | 16.20 | 16.35 | 84,650 | -0.11(-0.67%) |
Dec 16, 2003 | 16.35 | 16.90 | 16.05 | 16.46 | 189,492 | -0.33(-1.97%) |
Dec 15, 2003 | 16.79 | 17.09 | 16.50 | 16.79 | 91,132 | -0.30(-1.76%) |
Dec 12, 2003 | 17.14 | 17.14 | 16.90 | 17.09 | 39,134 | +0.09(+0.53%) |
Dec 11, 2003 | 16.66 | 17.14 | 16.33 | 17.00 | 69,746 | +0.34(+2.04%) |
Dec 10, 2003 | 17.00 | 17.60 | 16.61 | 16.66 | 100,035 | -0.36(-2.12%) |
Dec 09, 2003 | 17.18 | 17.73 | 16.75 | 17.02 | 136,722 | -0.14(-0.82%) |
Dec 08, 2003 | 16.28 | 17.57 | 15.92 | 17.16 | 189,687 | +0.84(+5.15%) |
Dec 05, 2003 | 16.75 | 16.91 | 16.25 | 16.32 | 88,289 | -0.44(-2.63%) |
Dec 04, 2003 | 16.80 | 17.01 | 16.55 | 16.76 | 77,163 | -0.09(-0.53%) |
Dec 03, 2003 | 17.50 | 17.50 | 16.69 | 16.85 | 109,308 | -0.66(-3.77%) |
Dec 02, 2003 | 17.71 | 17.82 | 17.47 | 17.51 | 101,087 | -0.20(-1.13%) |
Dec 01, 2003 | 17.52 | 17.71 | 17.17 | 17.71 | 145,794 | +0.17(+0.97%) |
Nov 28, 2003 | 17.10 | 17.70 | 16.95 | 17.54 | 115,891 | +0.39(+2.27%) |
Nov 26, 2003 | 16.68 | 17.35 | 16.66 | 17.15 | 187,053 | +0.65(+3.93%) |
Nov 25, 2003 | 16.38 | 17.00 | 16.36 | 16.50 | 112,490 | +0.12(+0.74%) |
Nov 24, 2003 | 16.00 | 16.50 | 15.93 | 16.38 | 189,550 | +0.38(+2.37%) |
Nov 21, 2003 | 15.76 | 15.99 | 15.75 | 16.00 | 107,400 | +0.24(+1.52%) |
Nov 20, 2003 | 16.01 | 16.28 | 15.75 | 15.76 | 122,367 | -0.24(-1.50%) |
Nov 19, 2003 | 16.35 | 16.40 | 16.00 | 16.00 | 203,954 | -0.25(-1.54%) |
Nov 18, 2003 | 16.40 | 16.60 | 16.24 | 16.25 | 240,264 | -0.02(-0.12%) |
Nov 17, 2003 | 16.27 | 16.43 | 16.25 | 16.27 | 323,102 | +0.01(+0.06%) |
Nov 14, 2003 | 16.75 | 16.89 | 16.25 | 16.26 | 1,548,044 | -0.14(-0.85%) |
Nov 13, 2003 | 16.34 | 16.70 | 16.25 | 16.40 | 99,457 | -0.30(-1.80%) |
Nov 12, 2003 | 16.79 | 16.80 | 16.40 | 16.70 | 59,658 | +0.14(+0.85%) |
Nov 11, 2003 | 16.89 | 16.89 | 16.51 | 16.56 | 70,534 | -0.30(-1.78%) |
Nov 10, 2003 | 17.20 | 17.50 | 16.50 | 16.86 | 184,188 | -0.35(-2.03%) |
Nov 07, 2003 | 17.95 | 17.97 | 16.85 | 17.21 | 99,026 | -0.53(-2.99%) |
Nov 06, 2003 | 17.77 | 17.89 | 16.81 | 17.74 | 41,876 | +0.12(+0.68%) |
Nov 05, 2003 | 17.20 | 17.74 | 16.41 | 17.62 | 93,396 | +0.41(+2.38%) |
Nov 04, 2003 | 17.68 | 18.05 | 17.21 | 17.21 | 80,899 | -0.64(-3.59%) |
Nov 03, 2003 | 18.07 | 18.35 | 17.77 | 17.85 | 55,662 | +0.04(+0.22%) |
Oct 31, 2003 | 18.18 | 19.00 | 17.71 | 17.81 | 98,729 | -0.69(-3.73%) |
Oct 30, 2003 | 18.96 | 19.11 | 18.42 | 18.50 | 41,201 | -0.46(-2.43%) |
Oct 29, 2003 | 18.99 | 19.00 | 18.74 | 18.96 | 19,338 | -0.04(-0.21%) |
Oct 28, 2003 | 18.82 | 19.00 | 18.70 | 19.00 | 33,012 | +0.02(+0.11%) |
Oct 27, 2003 | 18.92 | 19.00 | 18.65 | 18.98 | 48,400 | -0.26(-1.35%) |
Oct 24, 2003 | 19.19 | 19.24 | 18.83 | 19.24 | 32,100 | -0.06(-0.31%) |
Oct 23, 2003 | 19.20 | 19.46 | 18.75 | 19.30 | 29,700 | +0.07(+0.36%) |
Oct 22, 2003 | 19.95 | 20.07 | 19.23 | 19.23 | 32,800 | -0.76(-3.79%) |
Oct 21, 2003 | 19.43 | 20.13 | 19.20 | 19.99 | 14,900 | +0.70(+3.62%) |
Oct 20, 2003 | 19.97 | 20.30 | 19.27 | 19.29 | 45,515 | -0.80(-3.98%) |
Oct 17, 2003 | 20.50 | 20.60 | 20.09 | 20.09 | 34,250 | -0.48(-2.33%) |
Oct 16, 2003 | 20.54 | 20.55 | 20.40 | 20.57 | 14,440 | +0.03(+0.15%) |
Oct 15, 2003 | 20.69 | 20.69 | 20.40 | 20.54 | 33,235 | +0.02(+0.10%) |
Oct 14, 2003 | 20.20 | 20.72 | 20.15 | 20.52 | 40,450 | +0.11(+0.54%) |
Oct 13, 2003 | 20.15 | 20.75 | 20.15 | 20.41 | 37,319 | +0.01(+0.05%) |
Oct 10, 2003 | 20.37 | 20.84 | 20.01 | 20.40 | 91,727 | +0.71(+3.61%) |
Oct 09, 2003 | 18.80 | 19.98 | 18.50 | 19.69 | 67,315 | +0.77(+4.08%) |
Oct 08, 2003 | 18.94 | 19.15 | 18.25 | 18.92 | 51,605 | -0.00(-0.01%) |
Oct 07, 2003 | 18.50 | 18.92 | 18.40 | 18.92 | 17,011 | +0.57(+3.10%) |
Oct 06, 2003 | 18.03 | 18.62 | 18.02 | 18.35 | 57,300 | +0.36(+2.01%) |
Oct 03, 2003 | 17.98 | 18.09 | 17.51 | 17.99 | 20,463 | +0.28(+1.58%) |
Oct 02, 2003 | 16.85 | 17.97 | 16.85 | 17.71 | 71,330 | +0.90(+5.35%) |