Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.02 | 18.21 | 18.02 | 18.18 | 26,944,410 | +0.13(+0.74%) |
Dec 30, 2003 | 18.01 | 18.18 | 17.94 | 18.05 | 34,374,400 | +0.04(+0.20%) |
Dec 29, 2003 | 17.89 | 18.01 | 17.88 | 18.01 | 26,121,382 | +0.13(+0.72%) |
Dec 26, 2003 | 17.87 | 17.95 | 17.83 | 17.88 | 7,576,329 | +0.02(+0.09%) |
Dec 24, 2003 | 17.80 | 17.98 | 17.78 | 17.87 | 13,865,159 | +0.10(+0.58%) |
Dec 23, 2003 | 17.65 | 17.83 | 17.64 | 17.76 | 26,885,914 | +0.11(+0.64%) |
Dec 22, 2003 | 17.52 | 17.85 | 17.51 | 17.65 | 34,262,852 | +0.02(+0.09%) |
Dec 19, 2003 | 17.72 | 17.72 | 17.50 | 17.63 | 61,270,224 | -0.09(-0.49%) |
Dec 18, 2003 | 17.75 | 17.76 | 17.60 | 17.72 | 32,529,342 | +0.05(+0.26%) |
Dec 17, 2003 | 17.75 | 17.79 | 17.61 | 17.68 | 30,466,814 | -0.13(-0.72%) |
Dec 16, 2003 | 17.73 | 17.91 | 17.72 | 17.80 | 31,347,562 | +0.08(+0.46%) |
Dec 15, 2003 | 17.78 | 18.04 | 17.68 | 17.72 | 32,073,614 | +0.02(+0.12%) |
Dec 12, 2003 | 17.85 | 17.88 | 17.63 | 17.70 | 22,038,890 | -0.14(-0.81%) |
Dec 11, 2003 | 17.57 | 17.88 | 17.48 | 17.85 | 37,390,164 | +0.30(+1.70%) |
Dec 10, 2003 | 17.62 | 17.78 | 17.44 | 17.55 | 24,325,488 | -0.15(-0.84%) |
Dec 09, 2003 | 17.75 | 17.86 | 17.65 | 17.70 | 34,082,696 | -0.02(-0.12%) |
Dec 08, 2003 | 17.50 | 17.73 | 17.47 | 17.72 | 25,275,226 | +0.12(+0.67%) |
Dec 05, 2003 | 17.69 | 17.72 | 17.53 | 17.60 | 24,359,692 | -0.09(-0.49%) |
Dec 04, 2003 | 17.56 | 17.75 | 17.52 | 17.69 | 39,668,796 | +0.22(+1.24%) |
Dec 03, 2003 | 17.55 | 17.70 | 17.46 | 17.47 | 42,676,200 | -0.04(-0.24%) |
Dec 02, 2003 | 17.43 | 17.61 | 17.43 | 17.51 | 26,585,852 | -0.07(-0.41%) |
Dec 01, 2003 | 17.54 | 17.65 | 17.42 | 17.58 | 36,715,416 | +0.31(+1.79%) |
Nov 28, 2003 | 17.21 | 17.37 | 17.20 | 17.27 | 15,507,912 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.52 | 17.24 | 17.41 | 30,183,468 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,346,560 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.20 | 17.44 | 44,788,868 | +0.37(+2.14%) |
Nov 21, 2003 | 17.32 | 17.34 | 16.95 | 17.07 | 48,416,604 | -0.24(-1.40%) |
Nov 20, 2003 | 17.55 | 17.71 | 17.27 | 17.32 | 34,622,184 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,586,356 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,992,820 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,079,168 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.54 | 78,712,008 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,424,160 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,596,768 | +0.31(+1.89%) |
Nov 11, 2003 | 16.12 | 16.39 | 16.08 | 16.36 | 21,601,820 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,222,028 | -0.15(-0.91%) |
Nov 07, 2003 | 16.44 | 16.47 | 16.27 | 16.35 | 32,298,660 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.09 | 16.39 | 34,834,208 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.29 | 43,068,768 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,962,576 | -0.08(-0.51%) |
Nov 03, 2003 | 16.29 | 16.41 | 16.21 | 16.27 | 33,891,080 | +0.01(+0.03%) |
Oct 31, 2003 | 15.95 | 16.27 | 15.95 | 16.26 | 46,619,156 | +0.37(+2.33%) |
Oct 30, 2003 | 15.80 | 16.12 | 15.80 | 15.89 | 48,252,776 | -0.20(-1.25%) |
Oct 29, 2003 | 16.15 | 16.19 | 15.98 | 16.09 | 36,964,172 | -0.12(-0.73%) |
Oct 28, 2003 | 15.94 | 16.21 | 15.92 | 16.21 | 35,898,608 | +0.27(+1.71%) |
Oct 27, 2003 | 15.96 | 16.12 | 15.91 | 15.94 | 28,483,384 | +0.07(+0.42%) |
Oct 24, 2003 | 15.96 | 15.96 | 15.74 | 15.87 | 30,716,346 | -0.09(-0.55%) |
Oct 23, 2003 | 15.75 | 16.02 | 15.72 | 15.96 | 37,753,968 | +0.20(+1.27%) |
Oct 22, 2003 | 15.95 | 16.05 | 15.69 | 15.76 | 49,962,576 | -0.45(-2.79%) |
Oct 21, 2003 | 15.95 | 16.27 | 15.90 | 16.21 | 37,059,008 | +0.26(+1.61%) |
Oct 20, 2003 | 15.72 | 15.95 | 15.72 | 15.95 | 25,226,642 | +0.23(+1.44%) |
Oct 17, 2003 | 15.89 | 15.90 | 15.69 | 15.72 | 32,777,708 | -0.16(-1.04%) |
Oct 16, 2003 | 15.77 | 15.94 | 15.18 | 15.89 | 34,682,040 | +0.14(+0.92%) |
Oct 15, 2003 | 15.89 | 15.93 | 15.69 | 15.75 | 37,868,240 | -0.14(-0.91%) |
Oct 14, 2003 | 15.69 | 15.92 | 15.64 | 15.89 | 30,498,492 | +0.11(+0.68%) |
Oct 13, 2003 | 15.85 | 15.98 | 15.72 | 15.78 | 25,866,796 | -0.04(-0.26%) |
Oct 10, 2003 | 15.83 | 15.98 | 15.79 | 15.82 | 24,905,398 | -0.11(-0.68%) |
Oct 09, 2003 | 15.87 | 15.96 | 15.80 | 15.93 | 34,326,592 | +0.15(+0.98%) |
Oct 08, 2003 | 15.80 | 15.84 | 15.68 | 15.78 | 29,031,812 | +0.01(+0.03%) |
Oct 07, 2003 | 15.70 | 15.95 | 15.67 | 15.77 | 34,826,824 | -0.05(-0.32%) |
Oct 06, 2003 | 15.80 | 15.93 | 15.79 | 15.82 | 24,837,962 | -0.02(-0.10%) |
Oct 03, 2003 | 16.16 | 16.18 | 15.84 | 15.84 | 39,415,764 | -0.14(-0.87%) |
Oct 02, 2003 | 15.78 | 16.02 | 15.75 | 15.98 | 33,736,192 | +0.13(+0.81%) |