Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.22 | 14.38 | 14.22 | 14.34 | 2,094,599 | +0.07(+0.50%) |
Dec 30, 2003 | 14.12 | 14.27 | 14.11 | 14.27 | 2,000,480 | +0.04(+0.25%) |
Dec 29, 2003 | 14.12 | 14.26 | 14.00 | 14.23 | 2,399,811 | +0.15(+1.07%) |
Dec 26, 2003 | 14.03 | 14.15 | 14.01 | 14.08 | 847,296 | +0.02(+0.13%) |
Dec 24, 2003 | 14.21 | 14.37 | 14.06 | 14.06 | 1,164,892 | -0.26(-1.80%) |
Dec 23, 2003 | 14.35 | 14.43 | 14.25 | 14.32 | 3,034,214 | -0.04(-0.31%) |
Dec 22, 2003 | 14.17 | 14.39 | 13.90 | 14.36 | 2,719,770 | +0.19(+1.32%) |
Dec 19, 2003 | 14.41 | 14.41 | 14.12 | 14.18 | 2,820,870 | -0.15(-1.05%) |
Dec 18, 2003 | 14.11 | 14.37 | 13.98 | 14.33 | 2,975,558 | +0.20(+1.45%) |
Dec 17, 2003 | 14.01 | 14.13 | 13.98 | 14.12 | 2,653,797 | +0.05(+0.38%) |
Dec 16, 2003 | 13.90 | 14.12 | 13.59 | 14.07 | 4,548,450 | +0.10(+0.70%) |
Dec 15, 2003 | 14.11 | 14.48 | 13.95 | 13.97 | 3,028,247 | -0.14(-1.01%) |
Dec 12, 2003 | 14.21 | 14.32 | 14.11 | 14.11 | 3,627,974 | -0.10(-0.69%) |
Dec 11, 2003 | 13.96 | 14.30 | 13.96 | 14.21 | 3,749,451 | +0.27(+1.91%) |
Dec 10, 2003 | 13.95 | 14.37 | 13.91 | 13.95 | 4,520,079 | +0.00(+0.00%) |
Dec 09, 2003 | 14.17 | 14.19 | 13.92 | 13.95 | 5,466,786 | -0.11(-0.76%) |
Dec 08, 2003 | 13.95 | 14.15 | 13.82 | 14.05 | 6,517,520 | +0.20(+1.48%) |
Dec 05, 2003 | 14.21 | 14.66 | 13.81 | 13.85 | 10,007,131 | -0.90(-6.08%) |
Dec 04, 2003 | 15.77 | 15.78 | 14.55 | 14.74 | 12,338,153 | -1.08(-6.85%) |
Dec 03, 2003 | 15.91 | 16.21 | 15.79 | 15.83 | 2,232,288 | -0.10(-0.61%) |
Dec 02, 2003 | 16.48 | 16.49 | 15.82 | 15.93 | 3,708,696 | -0.45(-2.77%) |
Dec 01, 2003 | 16.09 | 16.42 | 15.99 | 16.38 | 2,517,685 | +0.41(+2.56%) |
Nov 28, 2003 | 16.00 | 16.11 | 15.96 | 15.97 | 927,117 | -0.07(-0.44%) |
Nov 26, 2003 | 16.08 | 16.11 | 15.58 | 16.04 | 2,237,692 | +0.12(+0.78%) |
Nov 25, 2003 | 15.90 | 16.08 | 15.86 | 15.92 | 2,147,063 | -0.14(-0.88%) |
Nov 24, 2003 | 15.62 | 16.08 | 15.57 | 16.06 | 3,604,107 | +0.60(+3.91%) |
Nov 21, 2003 | 15.53 | 15.65 | 15.32 | 15.46 | 2,244,221 | +0.05(+0.35%) |
Nov 20, 2003 | 15.19 | 15.46 | 15.13 | 15.40 | 4,145,179 | -0.03(-0.17%) |
Nov 19, 2003 | 15.63 | 15.63 | 15.22 | 15.43 | 4,037,325 | -0.13(-0.86%) |
Nov 18, 2003 | 16.12 | 16.16 | 15.54 | 15.56 | 3,717,252 | -0.54(-3.36%) |
Nov 17, 2003 | 16.10 | 16.61 | 15.91 | 16.10 | 2,431,446 | -0.50(-3.00%) |
Nov 14, 2003 | 16.61 | 16.75 | 16.48 | 16.60 | 2,052,718 | -0.13(-0.80%) |
Nov 13, 2003 | 16.73 | 16.81 | 16.46 | 16.73 | 1,867,295 | +0.02(+0.11%) |
Nov 12, 2003 | 16.33 | 16.83 | 16.33 | 16.72 | 3,506,948 | +0.36(+2.23%) |
Nov 11, 2003 | 16.42 | 16.46 | 16.30 | 16.35 | 1,746,606 | -0.18(-1.08%) |
Nov 10, 2003 | 16.55 | 16.70 | 16.23 | 16.53 | 3,383,557 | -0.12(-0.69%) |
Nov 07, 2003 | 16.66 | 16.73 | 16.53 | 16.65 | 1,881,593 | -0.03(-0.16%) |
Nov 06, 2003 | 16.46 | 16.69 | 16.35 | 16.67 | 1,925,500 | +0.17(+1.02%) |
Nov 05, 2003 | 16.78 | 16.57 | 16.37 | 16.50 | 2,141,659 | -0.02(-0.11%) |
Nov 04, 2003 | 16.78 | 16.76 | 16.48 | 16.52 | 1,662,057 | -0.26(-1.54%) |
Nov 03, 2003 | 17.10 | 17.17 | 16.68 | 16.78 | 2,172,621 | -0.45(-2.63%) |
Oct 31, 2003 | 17.14 | 17.23 | 17.02 | 17.23 | 2,314,586 | +0.09(+0.52%) |
Oct 30, 2003 | 17.05 | 17.19 | 16.88 | 17.14 | 1,383,302 | +0.12(+0.73%) |
Oct 29, 2003 | 16.92 | 17.05 | 16.83 | 17.02 | 1,940,924 | -0.04(-0.26%) |
Oct 28, 2003 | 16.73 | 16.81 | 16.73 | 17.06 | 3,185,975 | +0.34(+2.02%) |
Oct 27, 2003 | 16.44 | 16.81 | 16.44 | 16.73 | 1,901,407 | +0.29(+1.78%) |
Oct 24, 2003 | 16.52 | 16.52 | 16.26 | 16.43 | 1,914,242 | -0.21(-1.28%) |
Oct 23, 2003 | 16.83 | 16.91 | 16.54 | 16.65 | 2,716,055 | -0.23(-1.37%) |
Oct 22, 2003 | 16.92 | 17.05 | 16.78 | 16.88 | 3,749,226 | -0.25(-1.45%) |
Oct 21, 2003 | 17.01 | 17.28 | 16.73 | 17.13 | 4,919,297 | +0.26(+1.53%) |
Oct 20, 2003 | 16.34 | 16.87 | 16.34 | 16.87 | 3,544,325 | +0.52(+3.21%) |
Oct 17, 2003 | 16.56 | 16.59 | 16.23 | 16.34 | 2,250,751 | -0.20(-1.18%) |
Oct 16, 2003 | 16.52 | 16.64 | 16.43 | 16.54 | 1,305,395 | +0.02(+0.11%) |
Oct 15, 2003 | 16.60 | 16.82 | 16.44 | 16.52 | 2,378,420 | -0.09(-0.53%) |
Oct 14, 2003 | 16.65 | 16.73 | 16.49 | 16.61 | 1,700,335 | -0.14(-0.85%) |
Oct 13, 2003 | 16.42 | 16.87 | 16.61 | 16.75 | 1,650,911 | +0.33(+2.00%) |
Oct 10, 2003 | 16.97 | 17.22 | 16.41 | 16.42 | 4,589,430 | -0.93(-5.37%) |
Oct 09, 2003 | 16.77 | 17.49 | 16.70 | 17.36 | 6,829,711 | +0.70(+4.21%) |
Oct 08, 2003 | 16.66 | 16.69 | 16.42 | 16.65 | 1,284,004 | -0.01(-0.05%) |
Oct 07, 2003 | 16.62 | 16.67 | 16.49 | 16.66 | 2,747,466 | +0.04(+0.27%) |
Oct 06, 2003 | 16.33 | 16.65 | 16.28 | 16.62 | 2,791,936 | +0.33(+2.02%) |
Oct 03, 2003 | 16.25 | 16.53 | 16.21 | 16.29 | 5,528,144 | +0.23(+1.44%) |
Oct 02, 2003 | 16.12 | 16.20 | 16.03 | 16.06 | 2,351,738 | +0.05(+0.33%) |