Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.49 | 17.64 | 17.46 | 17.50 | 1,010,797 | -0.05(-0.26%) |
Dec 30, 2003 | 17.57 | 17.57 | 17.44 | 17.55 | 1,445,461 | -0.02(-0.11%) |
Dec 29, 2003 | 17.65 | 17.73 | 17.45 | 17.57 | 1,641,435 | -0.08(-0.48%) |
Dec 26, 2003 | 17.69 | 17.77 | 17.64 | 17.65 | 319,529 | -0.03(-0.18%) |
Dec 24, 2003 | 17.72 | 17.80 | 17.64 | 17.69 | 298,707 | -0.03(-0.18%) |
Dec 23, 2003 | 17.71 | 17.85 | 17.64 | 17.72 | 1,222,082 | +0.05(+0.26%) |
Dec 22, 2003 | 17.31 | 17.68 | 17.31 | 17.67 | 1,314,251 | +0.40(+2.35%) |
Dec 19, 2003 | 17.33 | 17.48 | 17.19 | 17.27 | 1,526,148 | -0.13(-0.75%) |
Dec 18, 2003 | 17.47 | 17.48 | 17.30 | 17.40 | 1,050,451 | +0.06(+0.34%) |
Dec 17, 2003 | 17.57 | 17.64 | 17.02 | 17.34 | 2,526,075 | -0.29(-1.67%) |
Dec 16, 2003 | 17.41 | 17.64 | 17.31 | 17.64 | 2,455,493 | +0.48(+2.82%) |
Dec 15, 2003 | 16.74 | 17.38 | 16.90 | 17.15 | 1,502,416 | +0.41(+2.46%) |
Dec 12, 2003 | 16.76 | 16.88 | 16.71 | 16.74 | 984,310 | -0.08(-0.50%) |
Dec 11, 2003 | 16.73 | 16.84 | 16.67 | 16.83 | 865,807 | +0.10(+0.59%) |
Dec 10, 2003 | 16.98 | 16.98 | 16.66 | 16.73 | 1,236,167 | -0.20(-1.20%) |
Dec 09, 2003 | 17.21 | 17.21 | 16.89 | 16.93 | 1,708,495 | -0.28(-1.63%) |
Dec 08, 2003 | 16.87 | 17.27 | 16.87 | 17.21 | 1,518,799 | +0.35(+2.05%) |
Dec 05, 2003 | 16.86 | 16.99 | 16.86 | 16.86 | 689,889 | -0.02(-0.12%) |
Dec 04, 2003 | 16.90 | 16.92 | 16.87 | 16.88 | 1,752,896 | +0.07(+0.39%) |
Dec 03, 2003 | 16.76 | 16.85 | 16.75 | 16.82 | 1,587,236 | +0.01(+0.04%) |
Dec 02, 2003 | 16.90 | 16.90 | 16.76 | 16.81 | 945,574 | +0.09(+0.55%) |
Dec 01, 2003 | 16.79 | 16.79 | 16.69 | 16.72 | 1,792,397 | -0.01(-0.04%) |
Nov 28, 2003 | 16.75 | 16.77 | 16.64 | 16.73 | 582,257 | +0.04(+0.23%) |
Nov 26, 2003 | 16.66 | 16.66 | 16.61 | 16.69 | 858,458 | +0.02(+0.12%) |
Nov 25, 2003 | 16.69 | 16.79 | 16.69 | 16.67 | 1,397,540 | -0.03(-0.20%) |
Nov 24, 2003 | 16.47 | 17.05 | 16.28 | 16.70 | 2,055,278 | +0.24(+1.47%) |
Nov 21, 2003 | 16.56 | 16.59 | 16.40 | 16.46 | 990,893 | +0.00(+0.00%) |
Nov 20, 2003 | 16.63 | 16.67 | 16.39 | 16.46 | 1,311,495 | -0.17(-1.02%) |
Nov 19, 2003 | 16.72 | 16.77 | 16.62 | 16.63 | 1,210,139 | -0.03(-0.20%) |
Nov 18, 2003 | 17.02 | 17.02 | 16.66 | 16.66 | 1,558,606 | -0.37(-2.19%) |
Nov 17, 2003 | 16.88 | 17.05 | 16.62 | 17.03 | 2,299,327 | +0.05(+0.31%) |
Nov 14, 2003 | 17.33 | 17.39 | 16.98 | 16.98 | 2,598,646 | -0.35(-2.00%) |
Nov 13, 2003 | 17.46 | 17.46 | 17.26 | 17.33 | 1,060,862 | -0.12(-0.71%) |
Nov 12, 2003 | 17.28 | 17.49 | 17.28 | 17.45 | 1,189,623 | +0.17(+0.98%) |
Nov 11, 2003 | 17.33 | 17.33 | 17.24 | 17.28 | 1,237,545 | -0.05(-0.30%) |
Nov 10, 2003 | 17.24 | 17.41 | 17.24 | 17.33 | 1,772,952 | +0.17(+0.99%) |
Nov 07, 2003 | 17.03 | 17.20 | 17.03 | 17.16 | 1,091,330 | +0.13(+0.77%) |
Nov 06, 2003 | 16.84 | 17.06 | 16.84 | 17.03 | 997,630 | +0.10(+0.58%) |
Nov 05, 2003 | 17.06 | 17.06 | 16.75 | 16.94 | 1,054,891 | -0.12(-0.73%) |
Nov 04, 2003 | 17.13 | 17.16 | 16.96 | 17.06 | 812,067 | -0.14(-0.80%) |
Nov 03, 2003 | 17.02 | 17.21 | 16.99 | 17.20 | 797,623 | +0.27(+1.58%) |
Oct 31, 2003 | 16.88 | 17.01 | 16.86 | 16.93 | 855,243 | +0.08(+0.47%) |
Oct 30, 2003 | 17.07 | 17.09 | 16.77 | 16.85 | 968,540 | -0.24(-1.38%) |
Oct 29, 2003 | 16.96 | 17.09 | 16.86 | 17.09 | 787,111 | +0.01(+0.08%) |
Oct 28, 2003 | 17.00 | 17.14 | 16.95 | 17.07 | 1,305,677 | +0.08(+0.46%) |
Oct 27, 2003 | 17.07 | 17.15 | 16.94 | 16.99 | 661,259 | -0.07(-0.42%) |
Oct 24, 2003 | 17.01 | 17.07 | 16.82 | 17.07 | 1,119,655 | -0.06(-0.34%) |
Oct 23, 2003 | 17.06 | 17.13 | 16.87 | 17.13 | 1,065,455 | +0.05(+0.27%) |
Oct 22, 2003 | 17.37 | 17.37 | 16.79 | 17.08 | 2,150,356 | -0.36(-2.06%) |
Oct 21, 2003 | 17.34 | 17.60 | 17.34 | 17.44 | 897,806 | +0.03(+0.19%) |
Oct 20, 2003 | 17.34 | 17.41 | 17.26 | 17.41 | 869,328 | +0.03(+0.19%) |
Oct 17, 2003 | 17.50 | 17.52 | 17.28 | 17.37 | 1,885,484 | +0.02(+0.11%) |
Oct 16, 2003 | 17.36 | 17.39 | 17.23 | 17.35 | 1,177,681 | -0.08(-0.49%) |
Oct 15, 2003 | 17.52 | 17.57 | 17.32 | 17.44 | 788,336 | -0.11(-0.63%) |
Oct 14, 2003 | 17.52 | 17.52 | 17.35 | 17.55 | 906,686 | +0.09(+0.52%) |
Oct 13, 2003 | 17.30 | 17.54 | 17.35 | 17.46 | 686,674 | +0.16(+0.91%) |
Oct 10, 2003 | 17.31 | 17.39 | 17.13 | 17.30 | 746,385 | -0.01(-0.04%) |
Oct 09, 2003 | 17.41 | 17.47 | 17.13 | 17.31 | 1,539,774 | -0.10(-0.56%) |
Oct 08, 2003 | 17.58 | 17.58 | 17.32 | 17.41 | 1,405,960 | -0.18(-1.00%) |
Oct 07, 2003 | 17.50 | 17.59 | 17.50 | 17.58 | 998,855 | +0.01(+0.07%) |
Oct 06, 2003 | 17.53 | 17.58 | 17.43 | 17.57 | 891,988 | +0.04(+0.22%) |
Oct 03, 2003 | 17.56 | 17.67 | 17.49 | 17.53 | 1,339,360 | -0.01(-0.07%) |
Oct 02, 2003 | 17.49 | 17.54 | 17.41 | 17.54 | 1,053,666 | -0.05(-0.30%) |