Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.47 | 19.75 | 19.47 | 19.74 | 37,926 | +0.08(+0.40%) |
Dec 30, 2003 | 19.70 | 19.71 | 19.59 | 19.66 | 165,659 | +0.39(+2.05%) |
Dec 29, 2003 | 19.19 | 19.43 | 19.17 | 19.27 | 107,564 | +0.21(+1.12%) |
Dec 26, 2003 | 18.85 | 19.16 | 18.85 | 19.05 | 10,020 | -0.06(-0.33%) |
Dec 24, 2003 | 18.91 | 19.16 | 18.91 | 19.12 | 41,605 | -0.04(-0.21%) |
Dec 23, 2003 | 19.16 | 19.22 | 19.04 | 19.16 | 61,900 | -0.13(-0.65%) |
Dec 22, 2003 | 19.15 | 19.39 | 19.09 | 19.28 | 102,364 | -0.15(-0.77%) |
Dec 19, 2003 | 19.39 | 19.61 | 19.39 | 19.43 | 55,685 | -0.13(-0.69%) |
Dec 18, 2003 | 19.54 | 19.61 | 19.48 | 19.57 | 140,924 | +0.46(+2.39%) |
Dec 17, 2003 | 20.27 | 20.27 | 19.10 | 19.11 | 99,192 | -0.39(-2.02%) |
Dec 16, 2003 | 19.31 | 19.58 | 19.28 | 19.50 | 380,028 | -0.10(-0.52%) |
Dec 15, 2003 | 19.89 | 19.89 | 19.68 | 19.61 | 326,499 | +0.03(+0.16%) |
Dec 12, 2003 | 19.54 | 19.61 | 19.51 | 19.58 | 80,039 | +0.08(+0.40%) |
Dec 11, 2003 | 19.11 | 19.58 | 19.11 | 19.50 | 144,222 | +0.58(+3.04%) |
Dec 10, 2003 | 19.09 | 19.20 | 18.92 | 18.92 | 66,466 | +0.30(+1.61%) |
Dec 09, 2003 | 18.97 | 18.97 | 18.78 | 18.62 | 131,284 | -0.35(-1.87%) |
Dec 08, 2003 | 18.54 | 18.98 | 18.54 | 18.98 | 169,718 | +0.20(+1.09%) |
Dec 05, 2003 | 19.02 | 19.02 | 18.83 | 18.77 | 149,930 | -0.67(-3.45%) |
Dec 04, 2003 | 19.24 | 19.44 | 19.22 | 19.44 | 95,133 | +0.12(+0.61%) |
Dec 03, 2003 | 19.54 | 19.54 | 19.31 | 19.32 | 114,414 | -0.09(-0.45%) |
Dec 02, 2003 | 19.46 | 19.46 | 19.39 | 19.41 | 402,099 | -0.16(-0.81%) |
Dec 01, 2003 | 19.20 | 19.55 | 19.16 | 19.57 | 760,182 | +0.91(+4.86%) |
Nov 28, 2003 | 18.76 | 18.76 | 18.64 | 18.66 | 27,525 | +0.21(+1.15%) |
Nov 26, 2003 | 18.35 | 18.64 | 18.41 | 18.45 | 89,298 | +0.10(+0.56%) |
Nov 25, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 38,434 | +0.15(+0.82%) |
Nov 24, 2003 | 18.13 | 18.13 | 18.13 | 18.20 | 135,597 | -0.17(-0.90%) |
Nov 21, 2003 | 18.34 | 18.36 | 18.23 | 18.36 | 16,743 | +0.02(+0.13%) |
Nov 20, 2003 | 18.59 | 18.59 | 18.14 | 18.34 | 234,663 | -0.39(-2.06%) |
Nov 19, 2003 | 18.71 | 18.72 | 18.53 | 18.72 | 153,736 | -0.39(-2.06%) |
Nov 18, 2003 | 19.24 | 19.31 | 19.08 | 19.12 | 173,777 | +0.09(+0.50%) |
Nov 17, 2003 | 19.12 | 19.12 | 18.85 | 19.02 | 186,208 | -0.67(-3.40%) |
Nov 14, 2003 | 19.91 | 19.91 | 19.54 | 19.69 | 106,676 | -0.22(-1.11%) |
Nov 13, 2003 | 20.05 | 20.05 | 19.90 | 19.91 | 179,866 | +0.25(+1.28%) |
Nov 12, 2003 | 19.60 | 19.80 | 19.57 | 19.66 | 438,503 | +0.44(+2.30%) |
Nov 11, 2003 | 19.22 | 19.22 | 19.22 | 19.22 | 26,637 | -0.14(-0.73%) |
Nov 10, 2003 | 19.44 | 19.50 | 19.36 | 19.36 | 46,298 | -0.16(-0.81%) |
Nov 07, 2003 | 19.48 | 19.53 | 19.43 | 19.52 | 178,851 | +0.40(+2.10%) |
Nov 06, 2003 | 18.93 | 19.41 | 18.93 | 19.12 | 212,846 | -0.49(-2.49%) |
Nov 05, 2003 | 19.24 | 19.61 | 19.35 | 19.61 | 195,975 | +0.49(+2.56%) |
Nov 04, 2003 | 19.24 | 19.35 | 19.12 | 19.12 | 27,658 | -0.14(-0.74%) |
Nov 03, 2003 | 19.35 | 19.35 | 19.24 | 19.26 | 89,183 | +0.15(+0.78%) |
Oct 31, 2003 | 19.13 | 19.13 | 19.00 | 19.11 | 69,257 | +0.07(+0.37%) |
Oct 30, 2003 | 19.00 | 19.29 | 19.00 | 19.04 | 61,012 | +0.13(+0.67%) |
Oct 29, 2003 | 18.98 | 18.98 | 18.68 | 18.91 | 56,065 | +0.03(+0.17%) |
Oct 28, 2003 | 18.72 | 18.83 | 18.47 | 18.88 | 154,116 | +0.51(+2.79%) |
Oct 27, 2003 | 18.08 | 18.53 | 18.08 | 18.37 | 56,192 | +0.61(+3.42%) |
Oct 24, 2003 | 18.09 | 18.09 | 17.75 | 17.76 | 66,593 | -0.29(-1.62%) |
Oct 23, 2003 | 18.40 | 18.40 | 18.01 | 18.05 | 136,231 | -0.51(-2.76%) |
Oct 22, 2003 | 18.65 | 18.83 | 18.50 | 18.57 | 95,387 | -0.30(-1.59%) |
Oct 21, 2003 | 18.91 | 18.91 | 18.64 | 18.87 | 59,744 | +0.18(+0.97%) |
Oct 20, 2003 | 18.91 | 18.91 | 18.61 | 18.68 | 96,909 | +0.32(+1.72%) |
Oct 17, 2003 | 19.07 | 19.07 | 18.45 | 18.37 | 78,897 | -0.67(-3.52%) |
Oct 16, 2003 | 18.92 | 19.07 | 18.76 | 19.04 | 114,794 | +0.65(+3.56%) |
Oct 15, 2003 | 18.92 | 18.92 | 18.38 | 18.38 | 113,526 | -0.46(-2.43%) |
Oct 14, 2003 | 19.11 | 19.11 | 19.11 | 18.84 | 98,431 | -0.39(-2.01%) |
Oct 13, 2003 | 18.91 | 19.22 | 18.91 | 19.23 | 55,811 | +0.35(+1.84%) |
Oct 10, 2003 | 18.69 | 18.88 | 18.68 | 18.88 | 72,428 | +0.62(+3.41%) |
Oct 09, 2003 | 18.28 | 18.28 | 18.28 | 18.26 | 70,525 | +0.48(+2.71%) |
Oct 08, 2003 | 18.02 | 18.02 | 18.02 | 17.78 | 55,685 | -0.29(-1.61%) |
Oct 07, 2003 | 18.26 | 18.26 | 17.90 | 18.07 | 106,042 | -0.20(-1.08%) |
Oct 06, 2003 | 18.36 | 18.38 | 18.33 | 18.27 | 251,280 | -0.03(-0.17%) |
Oct 03, 2003 | 18.14 | 18.34 | 18.14 | 18.30 | 160,332 | +0.40(+2.25%) |
Oct 02, 2003 | 17.82 | 17.90 | 17.75 | 17.90 | 248,235 | +0.40(+2.30%) |