Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.75 | 15.26 | 14.75 | 15.13 | 409,600 | +0.13(+0.87%) |
Dec 30, 2003 | 14.30 | 15.37 | 14.30 | 15.00 | 1,731,000 | -0.58(-3.72%) |
Dec 29, 2003 | 15.92 | 16.10 | 15.43 | 15.58 | 227,000 | -0.34(-2.14%) |
Dec 26, 2003 | 15.73 | 15.96 | 15.70 | 15.92 | 153,900 | +0.25(+1.60%) |
Dec 24, 2003 | 15.55 | 15.80 | 15.32 | 15.67 | 88,500 | -0.01(-0.06%) |
Dec 23, 2003 | 15.62 | 15.71 | 15.54 | 15.68 | 139,300 | +0.34(+2.22%) |
Dec 22, 2003 | 15.19 | 15.42 | 15.19 | 15.34 | 336,000 | +0.15(+0.99%) |
Dec 19, 2003 | 15.39 | 15.60 | 15.05 | 15.19 | 301,000 | -0.19(-1.24%) |
Dec 18, 2003 | 15.00 | 15.42 | 14.95 | 15.38 | 169,100 | +0.38(+2.53%) |
Dec 17, 2003 | 14.70 | 15.03 | 14.61 | 15.00 | 144,000 | +0.27(+1.83%) |
Dec 16, 2003 | 14.55 | 14.77 | 14.48 | 14.73 | 137,300 | +0.23(+1.59%) |
Dec 15, 2003 | 15.20 | 15.27 | 14.49 | 14.50 | 204,900 | -0.53(-3.53%) |
Dec 12, 2003 | 14.87 | 15.03 | 14.74 | 15.03 | 276,600 | +0.18(+1.21%) |
Dec 11, 2003 | 14.62 | 15.00 | 14.62 | 14.85 | 237,200 | +0.24(+1.64%) |
Dec 10, 2003 | 14.53 | 14.73 | 14.33 | 14.61 | 482,900 | +0.18(+1.25%) |
Dec 09, 2003 | 14.81 | 14.81 | 14.38 | 14.43 | 194,100 | -0.36(-2.43%) |
Dec 08, 2003 | 14.79 | 14.83 | 14.66 | 14.79 | 146,100 | +0.09(+0.61%) |
Dec 05, 2003 | 14.72 | 14.87 | 14.61 | 14.70 | 246,300 | -0.07(-0.47%) |
Dec 04, 2003 | 14.99 | 14.99 | 14.33 | 14.77 | 283,400 | -0.14(-0.94%) |
Dec 03, 2003 | 15.52 | 15.59 | 14.90 | 14.91 | 335,300 | -0.59(-3.81%) |
Dec 02, 2003 | 15.65 | 15.80 | 15.49 | 15.50 | 319,500 | -0.09(-0.58%) |
Dec 01, 2003 | 16.20 | 16.24 | 15.54 | 15.59 | 511,200 | -0.61(-3.77%) |
Nov 28, 2003 | 16.00 | 16.30 | 15.97 | 16.20 | 112,600 | +0.26(+1.63%) |
Nov 26, 2003 | 16.17 | 16.28 | 15.90 | 15.94 | 429,400 | -0.20(-1.24%) |
Nov 25, 2003 | 15.98 | 16.22 | 15.95 | 16.14 | 276,400 | +0.19(+1.19%) |
Nov 24, 2003 | 15.85 | 16.10 | 15.85 | 15.95 | 288,100 | +0.10(+0.63%) |
Nov 21, 2003 | 15.85 | 15.85 | 15.62 | 15.85 | 344,600 | +0.00(+0.00%) |
Nov 20, 2003 | 16.05 | 16.33 | 15.30 | 15.85 | 3,459,000 | -2.03(-11.35%) |
Nov 19, 2003 | 18.15 | 18.37 | 17.88 | 17.88 | 267,700 | -0.21(-1.16%) |
Nov 18, 2003 | 18.56 | 18.80 | 18.18 | 18.09 | 181,800 | -0.39(-2.11%) |
Nov 17, 2003 | 18.38 | 18.61 | 18.35 | 18.48 | 149,500 | -0.23(-1.23%) |
Nov 14, 2003 | 19.13 | 19.15 | 18.67 | 18.71 | 123,700 | -0.29(-1.53%) |
Nov 13, 2003 | 18.99 | 19.22 | 18.54 | 19.00 | 222,600 | -0.05(-0.26%) |
Nov 12, 2003 | 19.21 | 19.38 | 18.75 | 19.05 | 399,900 | -0.19(-0.99%) |
Nov 11, 2003 | 18.69 | 19.83 | 18.82 | 19.24 | 652,100 | +0.55(+2.94%) |
Nov 10, 2003 | 17.38 | 18.85 | 17.80 | 18.69 | 678,500 | +1.31(+7.54%) |
Nov 07, 2003 | 17.10 | 17.50 | 17.10 | 17.38 | 452,200 | +0.35(+2.06%) |
Nov 06, 2003 | 16.74 | 16.91 | 16.58 | 17.03 | 201,600 | +0.43(+2.59%) |
Nov 05, 2003 | 17.00 | 17.05 | 16.48 | 16.60 | 176,000 | -0.33(-1.95%) |
Nov 04, 2003 | 17.00 | 17.01 | 16.90 | 16.93 | 223,700 | -0.06(-0.35%) |
Nov 03, 2003 | 16.85 | 17.13 | 16.85 | 16.99 | 121,327 | +0.13(+0.77%) |
Oct 31, 2003 | 16.54 | 16.90 | 16.66 | 16.86 | 113,700 | +0.32(+1.93%) |
Oct 30, 2003 | 17.28 | 17.31 | 16.85 | 16.54 | 294,400 | -0.78(-4.50%) |
Oct 29, 2003 | 17.07 | 17.33 | 17.00 | 17.32 | 135,500 | +0.22(+1.29%) |
Oct 28, 2003 | 16.45 | 17.17 | 16.25 | 17.10 | 168,200 | +0.50(+3.01%) |
Oct 27, 2003 | 16.26 | 16.69 | 16.26 | 16.60 | 80,900 | +0.28(+1.72%) |
Oct 24, 2003 | 16.30 | 16.53 | 16.22 | 16.32 | 166,400 | -0.05(-0.31%) |
Oct 23, 2003 | 17.01 | 17.02 | 16.05 | 16.37 | 422,600 | -0.73(-4.27%) |
Oct 22, 2003 | 17.42 | 17.49 | 17.06 | 17.10 | 141,900 | -0.40(-2.29%) |
Oct 21, 2003 | 17.53 | 17.73 | 17.45 | 17.50 | 140,500 | -0.10(-0.57%) |
Oct 20, 2003 | 17.50 | 17.63 | 17.49 | 17.60 | 102,500 | +0.12(+0.69%) |
Oct 17, 2003 | 17.65 | 17.70 | 17.42 | 17.48 | 92,100 | -0.20(-1.13%) |
Oct 16, 2003 | 17.71 | 17.71 | 17.45 | 17.68 | 50,100 | +0.05(+0.28%) |
Oct 15, 2003 | 17.84 | 17.84 | 17.63 | 17.63 | 153,800 | -0.22(-1.23%) |
Oct 14, 2003 | 17.40 | 17.90 | 17.36 | 17.85 | 212,800 | +0.60(+3.48%) |
Oct 13, 2003 | 17.15 | 17.38 | 17.01 | 17.25 | 155,100 | +0.10(+0.58%) |
Oct 10, 2003 | 17.19 | 17.21 | 16.84 | 17.15 | 100,300 | -0.04(-0.23%) |
Oct 09, 2003 | 17.20 | 17.32 | 16.90 | 17.19 | 194,000 | +0.09(+0.53%) |
Oct 08, 2003 | 17.14 | 17.14 | 16.96 | 17.10 | 75,100 | -0.03(-0.18%) |
Oct 07, 2003 | 17.04 | 17.18 | 16.88 | 17.13 | 56,900 | +0.03(+0.18%) |
Oct 06, 2003 | 17.00 | 17.10 | 16.85 | 17.10 | 58,300 | +0.08(+0.47%) |
Oct 03, 2003 | 16.82 | 17.08 | 16.82 | 17.02 | 112,900 | +0.27(+1.61%) |
Oct 02, 2003 | 16.67 | 16.82 | 16.67 | 16.75 | 60,000 | -0.09(-0.53%) |