Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.94 | 16.09 | 15.91 | 16.05 | 1,408,849 | +0.05(+0.31%) |
Dec 30, 2003 | 15.97 | 16.13 | 15.96 | 16.00 | 1,081,976 | -0.03(-0.17%) |
Dec 29, 2003 | 15.95 | 16.03 | 15.86 | 16.03 | 1,671,248 | +0.08(+0.49%) |
Dec 26, 2003 | 15.97 | 15.99 | 15.87 | 15.95 | 562,526 | -0.02(-0.11%) |
Dec 24, 2003 | 15.82 | 16.07 | 15.79 | 15.97 | 1,624,794 | +0.14(+0.87%) |
Dec 23, 2003 | 15.87 | 15.94 | 15.79 | 15.83 | 1,621,134 | +0.09(+0.54%) |
Dec 22, 2003 | 15.77 | 15.78 | 15.61 | 15.75 | 1,691,801 | -0.02(-0.14%) |
Dec 19, 2003 | 15.86 | 15.92 | 15.61 | 15.77 | 3,073,622 | +0.04(+0.23%) |
Dec 18, 2003 | 15.54 | 15.73 | 15.43 | 15.73 | 2,191,825 | +0.22(+1.41%) |
Dec 17, 2003 | 15.22 | 15.57 | 15.21 | 15.51 | 2,820,795 | +0.30(+1.96%) |
Dec 16, 2003 | 15.02 | 15.29 | 15.01 | 15.21 | 2,699,168 | +0.24(+1.60%) |
Dec 15, 2003 | 15.18 | 15.26 | 14.99 | 14.97 | 2,138,894 | -0.04(-0.25%) |
Dec 12, 2003 | 15.01 | 15.08 | 14.88 | 15.01 | 1,326,638 | -0.04(-0.25%) |
Dec 11, 2003 | 14.92 | 15.08 | 14.87 | 15.05 | 1,938,716 | +0.14(+0.93%) |
Dec 10, 2003 | 15.09 | 15.15 | 14.87 | 14.91 | 2,035,004 | -0.19(-1.27%) |
Dec 09, 2003 | 15.13 | 15.27 | 15.01 | 15.10 | 2,138,331 | -0.03(-0.19%) |
Dec 08, 2003 | 14.78 | 15.17 | 14.77 | 15.13 | 2,828,115 | +0.29(+1.93%) |
Dec 05, 2003 | 14.96 | 15.01 | 14.81 | 14.84 | 982,027 | -0.13(-0.89%) |
Dec 04, 2003 | 14.78 | 15.06 | 14.78 | 14.98 | 2,169,019 | +0.16(+1.07%) |
Dec 03, 2003 | 14.72 | 15.01 | 14.57 | 14.82 | 4,952,370 | +0.44(+3.09%) |
Dec 02, 2003 | 14.45 | 14.52 | 14.37 | 14.38 | 1,730,936 | -0.09(-0.65%) |
Dec 01, 2003 | 14.35 | 14.48 | 14.31 | 14.47 | 1,872,271 | +0.11(+0.75%) |
Nov 28, 2003 | 14.29 | 14.44 | 14.25 | 14.36 | 654,591 | +0.07(+0.48%) |
Nov 26, 2003 | 14.20 | 14.29 | 14.16 | 14.29 | 2,848,950 | +0.10(+0.73%) |
Nov 25, 2003 | 14.30 | 14.32 | 14.00 | 14.19 | 5,025,571 | -0.20(-1.36%) |
Nov 24, 2003 | 14.41 | 14.47 | 14.32 | 14.38 | 1,246,961 | +0.05(+0.33%) |
Nov 21, 2003 | 14.37 | 14.38 | 14.28 | 14.34 | 1,674,627 | -0.02(-0.12%) |
Nov 20, 2003 | 14.41 | 14.52 | 14.27 | 14.35 | 2,706,207 | -0.05(-0.35%) |
Nov 19, 2003 | 14.28 | 14.45 | 14.14 | 14.40 | 2,348,082 | +0.08(+0.56%) |
Nov 18, 2003 | 14.51 | 14.53 | 14.24 | 14.32 | 1,964,336 | -0.18(-1.26%) |
Nov 17, 2003 | 14.43 | 14.54 | 14.35 | 14.51 | 1,689,267 | -0.04(-0.31%) |
Nov 14, 2003 | 14.80 | 14.89 | 14.47 | 14.55 | 2,019,801 | -0.24(-1.63%) |
Nov 13, 2003 | 14.70 | 14.81 | 14.60 | 14.79 | 1,810,895 | +0.04(+0.27%) |
Nov 12, 2003 | 14.57 | 14.81 | 14.51 | 14.75 | 2,488,009 | +0.18(+1.26%) |
Nov 11, 2003 | 14.62 | 14.64 | 14.47 | 14.57 | 1,123,081 | -0.02(-0.15%) |
Nov 10, 2003 | 14.77 | 14.77 | 14.49 | 14.59 | 2,087,371 | -0.18(-1.20%) |
Nov 07, 2003 | 14.86 | 14.89 | 14.63 | 14.77 | 2,278,822 | -0.12(-0.80%) |
Nov 06, 2003 | 14.72 | 14.94 | 14.70 | 14.89 | 1,402,373 | +0.03(+0.23%) |
Nov 05, 2003 | 14.93 | 14.96 | 14.69 | 14.86 | 1,228,942 | -0.00(-0.02%) |
Nov 04, 2003 | 14.93 | 14.96 | 14.75 | 14.86 | 1,846,918 | -0.19(-1.25%) |
Nov 03, 2003 | 14.87 | 15.08 | 14.87 | 15.05 | 1,352,540 | +0.18(+1.23%) |
Oct 31, 2003 | 14.94 | 14.94 | 14.73 | 14.86 | 1,891,416 | -0.03(-0.20%) |
Oct 30, 2003 | 15.09 | 15.15 | 14.85 | 14.89 | 1,603,959 | -0.13(-0.89%) |
Oct 29, 2003 | 14.77 | 15.10 | 14.77 | 15.03 | 2,886,395 | +0.25(+1.72%) |
Oct 28, 2003 | 14.73 | 14.79 | 14.56 | 14.77 | 2,683,401 | +0.08(+0.52%) |
Oct 27, 2003 | 14.72 | 14.77 | 14.62 | 14.70 | 1,790,905 | -0.02(-0.14%) |
Oct 24, 2003 | 14.70 | 14.72 | 14.56 | 14.72 | 1,349,161 | +0.02(+0.11%) |
Oct 23, 2003 | 14.65 | 14.75 | 14.50 | 14.70 | 1,904,367 | +0.05(+0.34%) |
Oct 22, 2003 | 14.78 | 14.81 | 14.56 | 14.65 | 1,652,667 | -0.21(-1.43%) |
Oct 21, 2003 | 14.99 | 14.99 | 14.81 | 14.87 | 1,724,460 | -0.11(-0.71%) |
Oct 20, 2003 | 14.89 | 15.02 | 14.89 | 14.97 | 2,120,594 | +0.13(+0.87%) |
Oct 17, 2003 | 15.10 | 15.14 | 14.83 | 14.84 | 2,094,410 | -0.19(-1.26%) |
Oct 16, 2003 | 15.10 | 15.10 | 14.88 | 15.03 | 2,404,672 | -0.06(-0.41%) |
Oct 15, 2003 | 15.10 | 15.26 | 14.87 | 15.10 | 5,931,582 | -0.01(-0.08%) |
Oct 14, 2003 | 15.10 | 15.22 | 14.93 | 15.11 | 6,454,692 | +0.44(+2.97%) |
Oct 13, 2003 | 14.43 | 14.74 | 14.52 | 14.67 | 2,800,524 | +0.24(+1.69%) |
Oct 10, 2003 | 14.24 | 14.51 | 14.24 | 14.43 | 2,626,529 | +0.26(+1.80%) |
Oct 09, 2003 | 14.20 | 14.40 | 14.13 | 14.17 | 3,225,375 | +0.04(+0.28%) |
Oct 08, 2003 | 14.16 | 14.24 | 14.05 | 14.13 | 1,813,147 | -0.03(-0.21%) |
Oct 07, 2003 | 14.03 | 14.16 | 13.89 | 14.16 | 2,042,887 | +0.09(+0.64%) |
Oct 06, 2003 | 14.12 | 14.12 | 13.90 | 14.07 | 2,421,565 | -0.04(-0.31%) |
Oct 03, 2003 | 14.04 | 14.29 | 14.04 | 14.12 | 3,115,291 | +0.13(+0.93%) |
Oct 02, 2003 | 13.89 | 14.01 | 13.86 | 13.99 | 3,060,390 | -0.15(-1.04%) |