Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.92 | 17.00 | 16.62 | 16.70 | 394,127 | -0.07(-0.42%) |
Dec 30, 2003 | 16.47 | 16.88 | 16.47 | 16.77 | 375,378 | +0.21(+1.24%) |
Dec 29, 2003 | 16.42 | 16.77 | 16.36 | 16.56 | 347,549 | +0.15(+0.90%) |
Dec 26, 2003 | 16.56 | 16.59 | 16.42 | 16.42 | 88,674 | -0.15(-0.92%) |
Dec 24, 2003 | 16.49 | 16.60 | 16.45 | 16.57 | 153,543 | +0.09(+0.57%) |
Dec 23, 2003 | 16.33 | 16.47 | 16.22 | 16.47 | 228,616 | +0.08(+0.47%) |
Dec 22, 2003 | 16.36 | 16.42 | 16.16 | 16.40 | 282,864 | +0.08(+0.47%) |
Dec 19, 2003 | 16.39 | 16.42 | 16.15 | 16.32 | 249,656 | +0.09(+0.54%) |
Dec 18, 2003 | 16.30 | 16.36 | 16.12 | 16.23 | 247,185 | -0.03(-0.18%) |
Dec 17, 2003 | 16.26 | 16.35 | 16.11 | 16.26 | 256,004 | +0.01(+0.07%) |
Dec 16, 2003 | 16.12 | 16.25 | 16.03 | 16.25 | 414,281 | +0.16(+1.02%) |
Dec 15, 2003 | 16.71 | 16.76 | 16.09 | 16.09 | 355,556 | -0.18(-1.09%) |
Dec 12, 2003 | 16.37 | 16.46 | 16.15 | 16.26 | 673,035 | -0.20(-1.22%) |
Dec 11, 2003 | 16.24 | 16.51 | 16.14 | 16.46 | 342,801 | +0.25(+1.56%) |
Dec 10, 2003 | 16.59 | 16.67 | 16.08 | 16.21 | 603,882 | -0.35(-2.10%) |
Dec 09, 2003 | 16.95 | 16.95 | 16.52 | 16.56 | 476,855 | -0.46(-2.70%) |
Dec 08, 2003 | 16.76 | 17.02 | 16.72 | 17.02 | 262,493 | +0.22(+1.33%) |
Dec 05, 2003 | 16.86 | 16.86 | 16.67 | 16.79 | 137,312 | -0.11(-0.63%) |
Dec 04, 2003 | 16.68 | 16.91 | 16.68 | 16.90 | 225,274 | +0.23(+1.38%) |
Dec 03, 2003 | 16.90 | 17.11 | 16.65 | 16.67 | 379,208 | -0.30(-1.77%) |
Dec 02, 2003 | 16.95 | 17.09 | 16.90 | 16.97 | 450,644 | +0.15(+0.87%) |
Dec 01, 2003 | 16.84 | 17.03 | 16.58 | 16.82 | 403,482 | -0.06(-0.35%) |
Nov 28, 2003 | 16.76 | 16.90 | 16.70 | 16.88 | 125,882 | +0.15(+0.88%) |
Nov 26, 2003 | 16.59 | 16.83 | 16.55 | 16.73 | 264,515 | +0.04(+0.21%) |
Nov 25, 2003 | 16.52 | 16.70 | 16.46 | 16.70 | 252,588 | +0.18(+1.10%) |
Nov 24, 2003 | 16.42 | 16.59 | 16.37 | 16.52 | 278,289 | +0.15(+0.90%) |
Nov 21, 2003 | 16.22 | 16.42 | 16.19 | 16.37 | 414,775 | +0.15(+0.90%) |
Nov 20, 2003 | 16.32 | 16.44 | 16.01 | 16.22 | 391,804 | -0.15(-0.90%) |
Nov 19, 2003 | 16.35 | 16.43 | 16.19 | 16.37 | 312,972 | +0.03(+0.18%) |
Nov 18, 2003 | 16.42 | 16.53 | 16.25 | 16.34 | 222,492 | -0.01(-0.07%) |
Nov 17, 2003 | 16.16 | 16.42 | 16.06 | 16.35 | 465,940 | +0.14(+0.87%) |
Nov 14, 2003 | 16.39 | 16.50 | 16.21 | 16.21 | 331,357 | -0.21(-1.29%) |
Nov 13, 2003 | 16.20 | 16.49 | 16.20 | 16.42 | 243,381 | +0.15(+0.94%) |
Nov 12, 2003 | 16.21 | 16.27 | 16.10 | 16.27 | 337,455 | +0.14(+0.88%) |
Nov 11, 2003 | 16.13 | 16.18 | 15.99 | 16.13 | 278,607 | +0.04(+0.22%) |
Nov 10, 2003 | 16.25 | 16.37 | 16.03 | 16.09 | 337,217 | -0.25(-1.51%) |
Nov 07, 2003 | 16.20 | 16.50 | 16.17 | 16.34 | 627,195 | +0.11(+0.65%) |
Nov 06, 2003 | 15.99 | 16.26 | 15.87 | 16.23 | 185,189 | +0.21(+1.32%) |
Nov 05, 2003 | 16.03 | 16.06 | 15.87 | 16.02 | 297,020 | -0.05(-0.33%) |
Nov 04, 2003 | 15.97 | 16.18 | 15.76 | 16.07 | 466,831 | +0.22(+1.41%) |
Nov 03, 2003 | 15.57 | 15.86 | 15.54 | 15.85 | 363,457 | +0.35(+2.28%) |
Oct 31, 2003 | 15.52 | 15.67 | 15.45 | 15.50 | 221,245 | +0.00(+0.00%) |
Oct 30, 2003 | 15.54 | 15.62 | 15.46 | 15.50 | 459,429 | -0.04(-0.27%) |
Oct 29, 2003 | 15.40 | 15.54 | 15.24 | 15.54 | 451,812 | +0.12(+0.80%) |
Oct 28, 2003 | 15.40 | 15.42 | 15.29 | 15.42 | 306,598 | +0.08(+0.50%) |
Oct 27, 2003 | 15.17 | 15.44 | 15.09 | 15.34 | 400,756 | +0.22(+1.44%) |
Oct 24, 2003 | 15.23 | 15.23 | 15.00 | 15.12 | 463,639 | -0.15(-1.00%) |
Oct 23, 2003 | 15.09 | 15.38 | 15.07 | 15.27 | 814,428 | +0.08(+0.53%) |
Oct 22, 2003 | 15.60 | 15.70 | 15.09 | 15.19 | 960,420 | -0.43(-2.74%) |
Oct 21, 2003 | 15.87 | 15.87 | 15.35 | 15.62 | 857,872 | -0.39(-2.43%) |
Oct 20, 2003 | 16.05 | 16.17 | 15.90 | 16.01 | 488,864 | +0.05(+0.33%) |
Oct 17, 2003 | 16.12 | 16.16 | 15.84 | 15.96 | 403,111 | -0.04(-0.22%) |
Oct 16, 2003 | 15.88 | 16.02 | 15.78 | 15.99 | 221,617 | +0.11(+0.70%) |
Oct 15, 2003 | 16.07 | 16.15 | 15.85 | 15.88 | 438,222 | -0.16(-0.99%) |
Oct 14, 2003 | 15.96 | 16.06 | 15.85 | 16.04 | 372,424 | +0.05(+0.29%) |
Oct 13, 2003 | 15.85 | 15.99 | 15.76 | 15.99 | 425,578 | +0.21(+1.34%) |
Oct 10, 2003 | 15.73 | 15.82 | 15.60 | 15.78 | 380,323 | +0.07(+0.45%) |
Oct 09, 2003 | 15.73 | 15.81 | 15.60 | 15.71 | 395,103 | +0.09(+0.57%) |
Oct 08, 2003 | 15.67 | 15.74 | 15.59 | 15.62 | 521,616 | +0.00(+0.00%) |
Oct 07, 2003 | 15.54 | 15.66 | 15.52 | 15.62 | 761,366 | +0.03(+0.19%) |
Oct 06, 2003 | 15.27 | 15.64 | 15.27 | 15.59 | 744,352 | +0.24(+1.57%) |
Oct 03, 2003 | 15.07 | 15.35 | 15.05 | 15.35 | 576,679 | +0.31(+2.03%) |
Oct 02, 2003 | 15.11 | 15.11 | 14.85 | 15.05 | 424,901 | -0.07(-0.47%) |