Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.37 | 15.42 | 15.33 | 15.40 | 10,534,503 | -0.01(-0.09%) |
Dec 30, 2003 | 15.32 | 15.42 | 15.32 | 15.42 | 9,066,236 | +0.04(+0.25%) |
Dec 29, 2003 | 15.24 | 15.38 | 15.25 | 15.38 | 11,487,153 | +0.14(+0.89%) |
Dec 26, 2003 | 15.15 | 15.25 | 15.13 | 15.24 | 5,188,538 | +0.07(+0.43%) |
Dec 24, 2003 | 15.18 | 15.24 | 15.16 | 15.18 | 4,171,403 | -0.01(-0.08%) |
Dec 23, 2003 | 15.14 | 15.21 | 15.08 | 15.19 | 13,033,742 | +0.05(+0.32%) |
Dec 22, 2003 | 15.08 | 15.19 | 15.06 | 15.14 | 11,767,805 | +0.01(+0.08%) |
Dec 19, 2003 | 15.11 | 15.20 | 15.06 | 15.13 | 22,928,358 | +0.02(+0.13%) |
Dec 18, 2003 | 14.90 | 15.11 | 14.86 | 15.11 | 19,496,310 | +0.20(+1.31%) |
Dec 17, 2003 | 14.84 | 14.92 | 14.83 | 14.92 | 11,936,980 | +0.07(+0.49%) |
Dec 16, 2003 | 14.61 | 14.90 | 14.60 | 14.84 | 18,221,498 | +0.21(+1.40%) |
Dec 15, 2003 | 14.69 | 14.77 | 14.60 | 14.64 | 22,364,182 | +0.11(+0.76%) |
Dec 12, 2003 | 14.54 | 14.59 | 14.52 | 14.53 | 13,270,534 | -0.01(-0.05%) |
Dec 11, 2003 | 14.50 | 14.55 | 14.47 | 14.53 | 16,044,420 | +0.06(+0.40%) |
Dec 10, 2003 | 14.43 | 14.64 | 14.42 | 14.48 | 13,324,315 | +0.03(+0.24%) |
Dec 09, 2003 | 14.59 | 14.59 | 14.40 | 14.44 | 17,618,682 | -0.11(-0.78%) |
Dec 08, 2003 | 14.39 | 14.56 | 14.36 | 14.56 | 17,381,108 | +0.17(+1.19%) |
Dec 05, 2003 | 14.43 | 14.51 | 14.38 | 14.38 | 12,848,381 | -0.07(-0.49%) |
Dec 04, 2003 | 14.45 | 14.47 | 14.40 | 14.46 | 18,633,990 | +0.01(+0.04%) |
Dec 03, 2003 | 14.54 | 14.56 | 14.43 | 14.45 | 21,246,534 | -0.22(-1.51%) |
Dec 02, 2003 | 14.64 | 14.71 | 14.61 | 14.67 | 23,427,006 | +0.05(+0.34%) |
Dec 01, 2003 | 14.30 | 14.62 | 14.30 | 14.62 | 19,023,248 | +0.18(+1.22%) |
Nov 28, 2003 | 14.18 | 14.51 | 14.18 | 14.45 | 7,026,483 | -0.01(-0.05%) |
Nov 26, 2003 | 14.38 | 14.46 | 14.23 | 14.45 | 16,478,844 | +0.08(+0.56%) |
Nov 25, 2003 | 14.36 | 14.42 | 14.29 | 14.37 | 14,133,637 | +0.03(+0.20%) |
Nov 24, 2003 | 14.26 | 14.36 | 14.23 | 14.34 | 16,597,892 | +0.11(+0.74%) |
Nov 21, 2003 | 14.17 | 14.24 | 14.12 | 14.24 | 16,268,681 | +0.07(+0.47%) |
Nov 20, 2003 | 14.18 | 14.32 | 14.13 | 14.17 | 15,216,040 | -0.07(-0.50%) |
Nov 19, 2003 | 14.16 | 14.29 | 14.16 | 14.24 | 15,475,806 | +0.08(+0.57%) |
Nov 18, 2003 | 14.31 | 14.31 | 14.14 | 14.16 | 17,211,932 | -0.12(-0.83%) |
Nov 17, 2003 | 14.25 | 14.32 | 14.21 | 14.28 | 16,845,128 | -0.03(-0.20%) |
Nov 14, 2003 | 14.42 | 14.45 | 14.27 | 14.31 | 16,983,234 | -0.13(-0.92%) |
Nov 13, 2003 | 14.48 | 14.52 | 14.40 | 14.44 | 15,046,343 | -0.08(-0.53%) |
Nov 12, 2003 | 14.40 | 14.57 | 14.39 | 14.52 | 14,944,787 | +0.06(+0.40%) |
Nov 11, 2003 | 14.48 | 14.47 | 14.38 | 14.46 | 13,978,821 | -0.02(-0.13%) |
Nov 10, 2003 | 14.57 | 14.60 | 14.43 | 14.48 | 17,870,094 | -0.10(-0.71%) |
Nov 07, 2003 | 14.74 | 14.74 | 14.58 | 14.58 | 21,156,204 | -0.13(-0.90%) |
Nov 06, 2003 | 14.51 | 14.73 | 14.46 | 14.72 | 26,224,126 | +0.12(+0.84%) |
Nov 05, 2003 | 14.47 | 14.59 | 14.29 | 14.59 | 30,479,596 | +0.13(+0.87%) |
Nov 04, 2003 | 14.49 | 14.63 | 14.42 | 14.47 | 34,377,632 | -0.05(-0.37%) |
Nov 03, 2003 | 14.50 | 14.52 | 14.34 | 14.52 | 27,782,100 | +0.03(+0.22%) |
Oct 31, 2003 | 14.38 | 14.53 | 14.40 | 14.49 | 28,994,620 | +0.11(+0.77%) |
Oct 30, 2003 | 14.24 | 14.45 | 14.21 | 14.38 | 43,797,904 | +0.14(+0.95%) |
Oct 29, 2003 | 13.95 | 14.35 | 13.90 | 14.24 | 68,844,336 | +0.29(+2.07%) |
Oct 28, 2003 | 14.09 | 14.20 | 13.88 | 13.95 | 81,213,656 | -0.14(-0.98%) |
Oct 27, 2003 | 14.22 | 14.41 | 14.07 | 14.09 | 121,890,184 | -1.59(-10.13%) |
Oct 24, 2003 | 15.66 | 15.70 | 15.49 | 15.68 | 10,133,497 | +0.02(+0.10%) |
Oct 23, 2003 | 15.52 | 15.70 | 15.45 | 15.66 | 8,974,078 | +0.14(+0.93%) |
Oct 22, 2003 | 15.69 | 15.69 | 15.42 | 15.52 | 10,053,348 | +0.00(+0.01%) |
Oct 21, 2003 | 15.58 | 15.65 | 15.49 | 15.52 | 11,163,163 | -0.07(-0.48%) |
Oct 20, 2003 | 15.51 | 15.63 | 15.38 | 15.59 | 12,215,804 | -0.06(-0.35%) |
Oct 17, 2003 | 15.73 | 15.73 | 15.56 | 15.65 | 12,516,820 | -0.05(-0.31%) |
Oct 16, 2003 | 15.72 | 15.73 | 15.60 | 15.69 | 13,374,702 | -0.02(-0.13%) |
Oct 15, 2003 | 15.85 | 15.85 | 15.64 | 15.72 | 13,833,143 | -0.08(-0.53%) |
Oct 14, 2003 | 15.65 | 15.85 | 15.65 | 15.80 | 16,783,776 | +0.15(+0.93%) |
Oct 13, 2003 | 15.54 | 15.68 | 15.57 | 15.65 | 9,979,203 | +0.12(+0.76%) |
Oct 10, 2003 | 15.44 | 15.59 | 15.43 | 15.54 | 8,894,451 | +0.09(+0.56%) |
Oct 09, 2003 | 15.47 | 15.61 | 15.39 | 15.45 | 12,093,884 | +0.06(+0.41%) |
Oct 08, 2003 | 15.37 | 15.42 | 15.30 | 15.39 | 7,843,637 | -0.00(-0.01%) |
Oct 07, 2003 | 15.41 | 15.42 | 15.21 | 15.39 | 13,729,759 | -0.02(-0.12%) |
Oct 06, 2003 | 15.29 | 15.44 | 15.24 | 15.41 | 10,279,697 | +0.17(+1.13%) |
Oct 03, 2003 | 15.31 | 15.37 | 15.17 | 15.24 | 17,787,334 | +0.07(+0.45%) |
Oct 02, 2003 | 15.17 | 15.20 | 15.12 | 15.17 | 11,281,429 | -0.01(-0.04%) |