Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.36 | 19.47 | 19.26 | 19.37 | 5,632,603 | +0.03(+0.13%) |
Dec 30, 2003 | 19.46 | 19.56 | 19.31 | 19.35 | 4,859,945 | -0.15(-0.77%) |
Dec 29, 2003 | 19.23 | 19.51 | 19.23 | 19.50 | 5,550,954 | +0.22(+1.16%) |
Dec 26, 2003 | 19.41 | 19.48 | 19.22 | 19.27 | 3,149,041 | -0.13(-0.68%) |
Dec 24, 2003 | 19.37 | 19.47 | 19.31 | 19.41 | 5,050,460 | -0.07(-0.38%) |
Dec 23, 2003 | 19.39 | 19.51 | 19.31 | 19.48 | 6,717,167 | +0.01(+0.04%) |
Dec 22, 2003 | 19.16 | 19.47 | 19.06 | 19.47 | 9,309,475 | +0.18(+0.95%) |
Dec 19, 2003 | 18.83 | 19.31 | 18.83 | 19.29 | 10,827,937 | +0.07(+0.39%) |
Dec 18, 2003 | 19.05 | 19.25 | 18.99 | 19.21 | 5,268,553 | +0.17(+0.87%) |
Dec 17, 2003 | 19.00 | 19.05 | 18.84 | 19.05 | 5,480,263 | -0.01(-0.04%) |
Dec 16, 2003 | 19.01 | 19.14 | 18.97 | 19.06 | 7,055,085 | +0.10(+0.53%) |
Dec 15, 2003 | 19.08 | 19.17 | 18.82 | 18.96 | 9,295,747 | +0.01(+0.04%) |
Dec 12, 2003 | 18.80 | 19.02 | 18.74 | 18.95 | 7,470,196 | +0.14(+0.75%) |
Dec 11, 2003 | 18.58 | 18.86 | 18.49 | 18.81 | 9,008,167 | +0.20(+1.07%) |
Dec 10, 2003 | 18.39 | 18.86 | 18.29 | 18.61 | 15,664,278 | +0.09(+0.49%) |
Dec 09, 2003 | 18.25 | 18.56 | 18.20 | 18.52 | 16,084,688 | +0.44(+2.43%) |
Dec 08, 2003 | 17.94 | 18.09 | 17.94 | 18.08 | 7,991,524 | +0.08(+0.46%) |
Dec 05, 2003 | 18.27 | 18.29 | 17.90 | 17.99 | 11,410,803 | -0.44(-2.39%) |
Dec 04, 2003 | 18.28 | 18.43 | 18.19 | 18.43 | 12,867,124 | +0.29(+1.60%) |
Dec 03, 2003 | 18.73 | 18.77 | 18.09 | 18.14 | 20,484,000 | -0.61(-3.23%) |
Dec 02, 2003 | 18.97 | 19.14 | 18.63 | 18.75 | 17,050,752 | -0.49(-2.55%) |
Dec 01, 2003 | 19.17 | 19.38 | 19.07 | 19.24 | 14,846,941 | +0.07(+0.35%) |
Nov 28, 2003 | 19.16 | 19.21 | 19.11 | 19.17 | 2,348,925 | +0.01(+0.04%) |
Nov 26, 2003 | 19.26 | 19.26 | 19.02 | 19.17 | 5,651,149 | +0.07(+0.39%) |
Nov 25, 2003 | 18.93 | 19.30 | 18.87 | 19.09 | 6,770,035 | +0.13(+0.70%) |
Nov 24, 2003 | 18.78 | 18.97 | 18.73 | 18.96 | 8,619,791 | +0.21(+1.11%) |
Nov 21, 2003 | 18.88 | 18.92 | 18.58 | 18.75 | 12,330,502 | -0.08(-0.44%) |
Nov 20, 2003 | 18.74 | 19.17 | 18.74 | 18.83 | 9,614,757 | -0.09(-0.48%) |
Nov 19, 2003 | 18.89 | 19.00 | 18.76 | 18.92 | 6,890,582 | +0.22(+1.20%) |
Nov 18, 2003 | 19.22 | 19.22 | 18.68 | 18.70 | 9,718,565 | -0.42(-2.21%) |
Nov 17, 2003 | 18.94 | 19.22 | 18.81 | 19.12 | 9,036,227 | -0.03(-0.17%) |
Nov 14, 2003 | 19.32 | 19.41 | 19.03 | 19.16 | 5,762,062 | -0.21(-1.07%) |
Nov 13, 2003 | 19.43 | 19.46 | 19.29 | 19.36 | 7,450,687 | -0.02(-0.09%) |
Nov 12, 2003 | 19.20 | 19.41 | 19.12 | 19.38 | 7,808,836 | +0.18(+0.95%) |
Nov 11, 2003 | 19.14 | 19.28 | 19.11 | 19.20 | 4,371,132 | -0.02(-0.13%) |
Nov 10, 2003 | 19.35 | 19.44 | 19.18 | 19.22 | 4,857,897 | -0.21(-1.07%) |
Nov 07, 2003 | 19.47 | 19.73 | 19.34 | 19.43 | 9,406,539 | +0.00(+0.00%) |
Nov 06, 2003 | 19.02 | 19.46 | 18.68 | 19.43 | 8,841,376 | +0.32(+1.65%) |
Nov 05, 2003 | 18.89 | 19.16 | 18.77 | 19.12 | 6,745,588 | +0.22(+1.19%) |
Nov 04, 2003 | 18.93 | 19.10 | 18.76 | 18.89 | 7,183,580 | -0.14(-0.74%) |
Nov 03, 2003 | 18.97 | 19.09 | 18.85 | 19.03 | 7,854,598 | +0.23(+1.24%) |
Oct 31, 2003 | 18.97 | 19.00 | 18.60 | 18.80 | 7,106,507 | -0.20(-1.05%) |
Oct 30, 2003 | 18.97 | 19.06 | 18.60 | 19.00 | 7,417,810 | +0.09(+0.48%) |
Oct 29, 2003 | 18.72 | 18.97 | 18.54 | 18.91 | 7,781,379 | +0.19(+1.02%) |
Oct 28, 2003 | 18.52 | 18.77 | 18.43 | 18.72 | 11,063,251 | +0.33(+1.81%) |
Oct 27, 2003 | 18.14 | 18.54 | 18.12 | 18.38 | 9,271,541 | +0.28(+1.56%) |
Oct 24, 2003 | 18.14 | 18.14 | 17.86 | 18.10 | 5,582,144 | -0.04(-0.23%) |
Oct 23, 2003 | 17.95 | 18.14 | 17.87 | 18.14 | 5,530,963 | +0.19(+1.06%) |
Oct 22, 2003 | 18.02 | 18.17 | 17.87 | 17.95 | 6,829,887 | -0.14(-0.78%) |
Oct 21, 2003 | 18.02 | 18.19 | 17.86 | 18.09 | 7,615,310 | +0.20(+1.11%) |
Oct 20, 2003 | 18.02 | 18.03 | 17.75 | 17.89 | 5,861,173 | -0.02(-0.14%) |
Oct 17, 2003 | 18.25 | 18.26 | 17.88 | 17.92 | 6,622,512 | -0.27(-1.46%) |
Oct 16, 2003 | 17.98 | 18.22 | 17.98 | 18.19 | 5,298,539 | +0.12(+0.69%) |
Oct 15, 2003 | 18.23 | 18.27 | 17.98 | 18.06 | 7,772,467 | -0.17(-0.91%) |
Oct 14, 2003 | 17.82 | 18.32 | 17.78 | 18.23 | 8,758,763 | +0.37(+2.09%) |
Oct 13, 2003 | 18.06 | 18.17 | 17.75 | 17.85 | 8,820,422 | -0.13(-0.74%) |
Oct 10, 2003 | 17.94 | 18.10 | 17.88 | 17.99 | 7,116,141 | -0.18(-1.01%) |
Oct 09, 2003 | 18.23 | 18.34 | 17.89 | 18.17 | 12,043,405 | +0.35(+1.96%) |
Oct 08, 2003 | 17.96 | 18.00 | 17.70 | 17.82 | 6,698,862 | -0.08(-0.46%) |
Oct 07, 2003 | 17.50 | 17.93 | 17.45 | 17.90 | 9,757,583 | +0.31(+1.75%) |
Oct 06, 2003 | 17.65 | 17.77 | 17.45 | 17.60 | 5,937,765 | -0.07(-0.42%) |
Oct 03, 2003 | 17.69 | 17.98 | 17.65 | 17.67 | 12,480,193 | +0.28(+1.62%) |
Oct 02, 2003 | 17.30 | 17.44 | 17.16 | 17.39 | 9,018,885 | +0.09(+0.53%) |