Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.21 | 16.27 | 16.17 | 16.25 | 9,987,578 | -0.01(-0.09%) |
Dec 30, 2003 | 16.16 | 16.26 | 16.16 | 16.26 | 8,595,540 | +0.04(+0.25%) |
Dec 29, 2003 | 16.08 | 16.22 | 16.08 | 16.22 | 10,890,770 | +0.14(+0.89%) |
Dec 26, 2003 | 15.98 | 16.09 | 15.96 | 16.08 | 4,919,162 | +0.07(+0.43%) |
Dec 24, 2003 | 16.01 | 16.08 | 15.99 | 16.01 | 3,954,834 | -0.01(-0.08%) |
Dec 23, 2003 | 15.97 | 16.05 | 15.91 | 16.02 | 12,357,063 | +0.05(+0.32%) |
Dec 22, 2003 | 15.91 | 16.02 | 15.89 | 15.97 | 11,156,851 | +0.01(+0.08%) |
Dec 19, 2003 | 15.94 | 16.03 | 15.89 | 15.96 | 21,737,976 | +0.02(+0.13%) |
Dec 18, 2003 | 15.72 | 15.94 | 15.68 | 15.94 | 18,484,112 | +0.21(+1.31%) |
Dec 17, 2003 | 15.66 | 15.74 | 15.64 | 15.73 | 11,317,242 | +0.08(+0.49%) |
Dec 16, 2003 | 15.41 | 15.71 | 15.40 | 15.66 | 17,275,484 | +0.22(+1.40%) |
Dec 15, 2003 | 15.49 | 15.58 | 15.40 | 15.44 | 21,203,092 | +0.12(+0.76%) |
Dec 12, 2003 | 15.33 | 15.39 | 15.31 | 15.32 | 12,581,562 | -0.01(-0.05%) |
Dec 11, 2003 | 15.29 | 15.35 | 15.26 | 15.33 | 15,211,435 | +0.06(+0.40%) |
Dec 10, 2003 | 15.22 | 15.45 | 15.21 | 15.27 | 12,632,550 | +0.04(+0.24%) |
Dec 09, 2003 | 15.39 | 15.39 | 15.19 | 15.23 | 16,703,966 | -0.12(-0.78%) |
Dec 08, 2003 | 15.17 | 15.35 | 15.15 | 15.35 | 16,478,725 | +0.18(+1.19%) |
Dec 05, 2003 | 15.22 | 15.30 | 15.17 | 15.17 | 12,181,326 | -0.07(-0.49%) |
Dec 04, 2003 | 15.24 | 15.26 | 15.19 | 15.25 | 17,666,562 | +0.01(+0.04%) |
Dec 03, 2003 | 15.33 | 15.35 | 15.22 | 15.24 | 20,143,468 | -0.23(-1.51%) |
Dec 02, 2003 | 15.44 | 15.51 | 15.41 | 15.48 | 22,210,734 | +0.05(+0.34%) |
Dec 01, 2003 | 15.08 | 15.42 | 15.08 | 15.42 | 18,035,610 | +0.19(+1.22%) |
Nov 28, 2003 | 14.96 | 15.30 | 14.96 | 15.24 | 6,661,686 | -0.01(-0.05%) |
Nov 26, 2003 | 15.16 | 15.25 | 15.01 | 15.25 | 15,623,304 | +0.08(+0.56%) |
Nov 25, 2003 | 15.14 | 15.21 | 15.07 | 15.16 | 13,399,855 | +0.03(+0.20%) |
Nov 24, 2003 | 15.04 | 15.15 | 15.01 | 15.13 | 15,736,172 | +0.11(+0.74%) |
Nov 21, 2003 | 14.95 | 15.02 | 14.89 | 15.02 | 15,424,053 | +0.07(+0.47%) |
Nov 20, 2003 | 14.95 | 15.11 | 14.90 | 14.95 | 14,426,062 | -0.07(-0.50%) |
Nov 19, 2003 | 14.93 | 15.07 | 14.93 | 15.02 | 14,672,342 | +0.08(+0.57%) |
Nov 18, 2003 | 15.09 | 15.10 | 14.92 | 14.94 | 16,318,333 | -0.13(-0.83%) |
Nov 17, 2003 | 15.03 | 15.10 | 14.99 | 15.06 | 15,970,571 | -0.03(-0.20%) |
Nov 14, 2003 | 15.21 | 15.24 | 15.05 | 15.09 | 16,101,508 | -0.14(-0.92%) |
Nov 13, 2003 | 15.28 | 15.32 | 15.19 | 15.23 | 14,265,176 | -0.08(-0.53%) |
Nov 12, 2003 | 15.19 | 15.37 | 15.17 | 15.31 | 14,168,891 | +0.06(+0.40%) |
Nov 11, 2003 | 15.27 | 15.27 | 15.16 | 15.25 | 13,253,077 | -0.02(-0.13%) |
Nov 10, 2003 | 15.37 | 15.40 | 15.22 | 15.27 | 16,942,326 | -0.11(-0.71%) |
Nov 07, 2003 | 15.54 | 15.55 | 15.38 | 15.38 | 20,057,828 | -0.14(-0.90%) |
Nov 06, 2003 | 15.30 | 15.53 | 15.25 | 15.52 | 24,862,638 | +0.13(+0.84%) |
Nov 05, 2003 | 15.26 | 15.39 | 15.07 | 15.39 | 28,897,172 | +0.13(+0.87%) |
Nov 04, 2003 | 15.28 | 15.43 | 15.21 | 15.26 | 32,592,834 | -0.06(-0.37%) |
Nov 03, 2003 | 15.30 | 15.32 | 15.12 | 15.32 | 26,339,726 | +0.03(+0.23%) |
Oct 31, 2003 | 15.16 | 15.32 | 15.19 | 15.28 | 27,489,294 | +0.12(+0.77%) |
Oct 30, 2003 | 15.02 | 15.24 | 14.99 | 15.16 | 41,524,032 | +0.14(+0.95%) |
Oct 29, 2003 | 14.72 | 15.14 | 14.66 | 15.02 | 65,270,116 | +0.31(+2.07%) |
Oct 28, 2003 | 14.86 | 14.97 | 14.64 | 14.72 | 76,997,248 | -0.15(-0.98%) |
Oct 27, 2003 | 15.00 | 15.20 | 14.85 | 14.86 | 115,561,960 | -1.67(-10.13%) |
Oct 24, 2003 | 16.52 | 16.56 | 16.34 | 16.54 | 9,607,392 | +0.02(+0.10%) |
Oct 23, 2003 | 16.37 | 16.56 | 16.29 | 16.52 | 8,508,166 | +0.15(+0.93%) |
Oct 22, 2003 | 16.55 | 16.55 | 16.26 | 16.37 | 9,531,404 | +0.00(+0.01%) |
Oct 21, 2003 | 16.43 | 16.51 | 16.33 | 16.37 | 10,583,601 | -0.08(-0.48%) |
Oct 20, 2003 | 16.36 | 16.48 | 16.22 | 16.45 | 11,581,591 | -0.06(-0.36%) |
Oct 17, 2003 | 16.59 | 16.59 | 16.41 | 16.50 | 11,866,979 | -0.05(-0.31%) |
Oct 16, 2003 | 16.58 | 16.59 | 16.45 | 16.55 | 12,680,321 | -0.02(-0.13%) |
Oct 15, 2003 | 16.72 | 16.72 | 16.49 | 16.58 | 13,114,962 | -0.09(-0.53%) |
Oct 14, 2003 | 16.51 | 16.72 | 16.51 | 16.67 | 15,912,405 | +0.15(+0.93%) |
Oct 13, 2003 | 16.39 | 16.54 | 16.42 | 16.51 | 9,461,109 | +0.13(+0.76%) |
Oct 10, 2003 | 16.28 | 16.44 | 16.28 | 16.39 | 8,432,674 | +0.09(+0.56%) |
Oct 09, 2003 | 16.31 | 16.47 | 16.24 | 16.30 | 11,466,000 | +0.07(+0.41%) |
Oct 08, 2003 | 16.21 | 16.27 | 16.14 | 16.23 | 7,436,415 | -0.00(-0.01%) |
Oct 07, 2003 | 16.25 | 16.26 | 16.04 | 16.23 | 13,016,945 | -0.02(-0.12%) |
Oct 06, 2003 | 16.13 | 16.29 | 16.07 | 16.25 | 9,746,001 | +0.18(+1.13%) |
Oct 03, 2003 | 16.15 | 16.21 | 16.00 | 16.07 | 16,863,862 | +0.07(+0.46%) |
Oct 02, 2003 | 16.00 | 16.03 | 15.95 | 16.00 | 10,695,726 | -0.01(-0.04%) |