Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.54 | 19.64 | 19.06 | 19.12 | 372,332 | -0.30(-1.57%) |
Dec 30, 2003 | 19.13 | 19.44 | 19.12 | 19.42 | 404,492 | +0.21(+1.09%) |
Dec 29, 2003 | 19.08 | 19.25 | 19.03 | 19.21 | 364,604 | +0.12(+0.63%) |
Dec 26, 2003 | 19.09 | 19.16 | 19.05 | 19.09 | 61,702 | +0.01(+0.04%) |
Dec 24, 2003 | 19.17 | 19.17 | 19.02 | 19.09 | 77,782 | -0.12(-0.63%) |
Dec 23, 2003 | 19.10 | 19.22 | 19.10 | 19.21 | 247,806 | +0.22(+1.14%) |
Dec 22, 2003 | 18.85 | 19.15 | 18.57 | 18.99 | 319,605 | +0.05(+0.25%) |
Dec 19, 2003 | 18.93 | 19.02 | 18.82 | 18.94 | 281,088 | +0.06(+0.34%) |
Dec 18, 2003 | 18.96 | 19.00 | 18.68 | 18.88 | 468,688 | -0.28(-1.47%) |
Dec 17, 2003 | 18.65 | 19.23 | 18.65 | 19.16 | 663,767 | +0.49(+2.62%) |
Dec 16, 2003 | 18.66 | 18.86 | 18.66 | 18.67 | 511,568 | +0.01(+0.04%) |
Dec 15, 2003 | 18.45 | 18.91 | 18.45 | 18.66 | 902,598 | -0.49(-2.56%) |
Dec 12, 2003 | 18.81 | 19.17 | 18.78 | 19.15 | 421,694 | +0.38(+2.01%) |
Dec 11, 2003 | 18.33 | 19.07 | 18.33 | 18.77 | 743,917 | +0.40(+2.18%) |
Dec 10, 2003 | 18.69 | 18.73 | 18.14 | 18.37 | 869,067 | -0.32(-1.72%) |
Dec 09, 2003 | 19.01 | 19.01 | 18.57 | 18.69 | 883,277 | -0.40(-2.10%) |
Dec 08, 2003 | 19.11 | 19.21 | 18.89 | 19.09 | 699,916 | -0.13(-0.67%) |
Dec 05, 2003 | 19.49 | 19.53 | 19.11 | 19.22 | 549,711 | -0.41(-2.08%) |
Dec 04, 2003 | 19.65 | 20.03 | 19.54 | 19.63 | 639,460 | -0.14(-0.73%) |
Dec 03, 2003 | 20.18 | 20.18 | 19.50 | 19.78 | 920,174 | -0.40(-1.99%) |
Dec 02, 2003 | 21.88 | 21.88 | 20.18 | 20.18 | 1,092,317 | -1.73(-7.91%) |
Dec 01, 2003 | 21.42 | 21.93 | 21.40 | 21.91 | 540,861 | +0.51(+2.36%) |
Nov 28, 2003 | 21.38 | 21.42 | 21.32 | 21.40 | 98,225 | +0.14(+0.68%) |
Nov 26, 2003 | 21.18 | 21.34 | 21.18 | 21.26 | 314,744 | +0.26(+1.22%) |
Nov 25, 2003 | 20.74 | 20.95 | 20.74 | 21.00 | 237,086 | +0.18(+0.89%) |
Nov 24, 2003 | 20.70 | 20.83 | 20.50 | 20.82 | 292,431 | +0.04(+0.19%) |
Nov 21, 2003 | 20.66 | 20.78 | 20.61 | 20.78 | 140,232 | +0.10(+0.47%) |
Nov 20, 2003 | 20.86 | 20.86 | 20.67 | 20.68 | 184,608 | -0.14(-0.66%) |
Nov 19, 2003 | 20.74 | 20.86 | 20.62 | 20.82 | 222,502 | -0.01(-0.04%) |
Nov 18, 2003 | 20.77 | 21.08 | 20.65 | 20.83 | 271,988 | +0.07(+0.35%) |
Nov 17, 2003 | 20.15 | 20.69 | 19.95 | 20.75 | 872,183 | +0.18(+0.86%) |
Nov 14, 2003 | 20.86 | 20.94 | 20.36 | 20.58 | 511,692 | -0.38(-1.80%) |
Nov 13, 2003 | 21.02 | 21.18 | 20.93 | 20.95 | 222,751 | -0.09(-0.42%) |
Nov 12, 2003 | 20.82 | 21.07 | 20.74 | 21.04 | 319,854 | +0.28(+1.35%) |
Nov 11, 2003 | 20.59 | 20.79 | 20.59 | 20.76 | 141,354 | +0.25(+1.21%) |
Nov 10, 2003 | 20.82 | 20.86 | 20.46 | 20.51 | 240,701 | -0.30(-1.46%) |
Nov 07, 2003 | 20.86 | 20.86 | 20.70 | 20.82 | 206,422 | -0.04(-0.19%) |
Nov 06, 2003 | 20.74 | 20.89 | 20.70 | 20.86 | 667,506 | +0.02(+0.08%) |
Nov 05, 2003 | 20.38 | 20.86 | 20.70 | 20.84 | 439,769 | +0.13(+0.62%) |
Nov 04, 2003 | 20.38 | 20.71 | 20.38 | 20.71 | 605,486 | +0.25(+1.22%) |
Nov 03, 2003 | 20.23 | 20.47 | 20.02 | 20.47 | 615,468 | +0.41(+2.04%) |
Oct 31, 2003 | 20.32 | 20.44 | 20.06 | 20.06 | 877,419 | -0.40(-1.96%) |
Oct 30, 2003 | 20.66 | 20.68 | 20.43 | 20.46 | 782,435 | -0.14(-0.66%) |
Oct 29, 2003 | 20.62 | 20.76 | 20.56 | 20.59 | 353,884 | +0.06(+0.27%) |
Oct 28, 2003 | 20.70 | 20.74 | 20.53 | 20.54 | 575,763 | +0.04(+0.20%) |
Oct 27, 2003 | 20.78 | 20.84 | 20.46 | 20.50 | 491,374 | -0.13(-0.62%) |
Oct 24, 2003 | 20.86 | 20.86 | 20.58 | 20.63 | 319,480 | -0.03(-0.16%) |
Oct 23, 2003 | 20.41 | 20.72 | 20.22 | 20.66 | 600,569 | +0.26(+1.26%) |
Oct 22, 2003 | 20.50 | 20.53 | 20.30 | 20.40 | 444,505 | -0.10(-0.47%) |
Oct 21, 2003 | 20.61 | 20.61 | 20.47 | 20.50 | 293,553 | +0.09(+0.43%) |
Oct 20, 2003 | 20.35 | 20.67 | 20.27 | 20.41 | 411,473 | +0.14(+0.67%) |
Oct 17, 2003 | 20.49 | 20.38 | 20.14 | 20.27 | 497,482 | -0.22(-1.06%) |
Oct 16, 2003 | 20.50 | 20.58 | 20.30 | 20.49 | 335,311 | +0.03(+0.16%) |
Oct 15, 2003 | 20.73 | 20.78 | 20.41 | 20.46 | 591,843 | -0.17(-0.82%) |
Oct 14, 2003 | 20.46 | 20.69 | 20.24 | 20.63 | 342,541 | +0.27(+1.34%) |
Oct 13, 2003 | 20.27 | 20.54 | 20.23 | 20.35 | 473,923 | +0.08(+0.40%) |
Oct 10, 2003 | 19.71 | 20.31 | 19.70 | 20.27 | 837,406 | +0.56(+2.85%) |
Oct 09, 2003 | 19.64 | 19.90 | 19.61 | 19.71 | 865,826 | +0.43(+2.25%) |
Oct 08, 2003 | 19.00 | 19.33 | 18.68 | 19.28 | 2,232,002 | +0.28(+1.48%) |
Oct 07, 2003 | 21.18 | 21.18 | 18.97 | 19.00 | 3,428,279 | -2.18(-10.30%) |
Oct 06, 2003 | 21.06 | 21.46 | 20.70 | 21.18 | 663,891 | +0.32(+1.54%) |
Oct 03, 2003 | 20.34 | 20.87 | 20.34 | 20.86 | 673,240 | +0.56(+2.77%) |
Oct 02, 2003 | 20.11 | 20.34 | 20.04 | 20.30 | 333,067 | +0.17(+0.84%) |