Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.50 | 15.58 | 15.49 | 15.53 | 257,900 | +0.10(+0.65%) |
Dec 30, 2003 | 15.38 | 15.73 | 15.34 | 15.43 | 384,800 | +0.12(+0.78%) |
Dec 29, 2003 | 15.33 | 15.39 | 15.02 | 15.31 | 617,800 | -0.02(-0.13%) |
Dec 26, 2003 | 15.28 | 15.45 | 15.21 | 15.33 | 119,400 | -0.07(-0.45%) |
Dec 24, 2003 | 15.30 | 15.44 | 15.29 | 15.40 | 217,400 | +0.06(+0.39%) |
Dec 23, 2003 | 15.24 | 15.48 | 15.21 | 15.34 | 455,700 | -0.20(-1.29%) |
Dec 22, 2003 | 15.25 | 15.55 | 15.20 | 15.54 | 526,100 | +0.46(+3.05%) |
Dec 19, 2003 | 15.20 | 15.30 | 15.05 | 15.08 | 424,200 | +0.03(+0.20%) |
Dec 18, 2003 | 15.00 | 15.14 | 14.97 | 15.05 | 343,300 | +0.19(+1.28%) |
Dec 17, 2003 | 14.80 | 14.89 | 14.67 | 14.86 | 218,700 | -0.16(-1.07%) |
Dec 16, 2003 | 14.87 | 15.05 | 14.81 | 15.02 | 351,500 | +0.11(+0.74%) |
Dec 15, 2003 | 15.25 | 15.25 | 14.87 | 14.91 | 770,100 | -0.34(-2.23%) |
Dec 12, 2003 | 15.20 | 15.29 | 15.01 | 15.25 | 551,700 | +0.05(+0.33%) |
Dec 11, 2003 | 14.95 | 15.20 | 14.81 | 15.20 | 604,400 | +0.53(+3.61%) |
Dec 10, 2003 | 14.62 | 14.81 | 14.56 | 14.67 | 307,200 | +0.05(+0.34%) |
Dec 09, 2003 | 14.88 | 14.90 | 14.54 | 14.62 | 226,200 | +0.04(+0.27%) |
Dec 08, 2003 | 14.40 | 14.68 | 14.40 | 14.58 | 390,700 | +0.11(+0.76%) |
Dec 05, 2003 | 14.50 | 14.68 | 14.45 | 14.47 | 160,400 | -0.11(-0.75%) |
Dec 04, 2003 | 14.48 | 14.58 | 14.34 | 14.58 | 395,700 | +0.17(+1.18%) |
Dec 03, 2003 | 14.67 | 14.74 | 14.42 | 14.41 | 472,600 | -0.21(-1.44%) |
Dec 02, 2003 | 14.93 | 14.93 | 14.64 | 14.62 | 417,900 | -0.43(-2.86%) |
Dec 01, 2003 | 15.00 | 15.16 | 14.95 | 15.05 | 732,200 | +0.44(+3.01%) |
Nov 28, 2003 | 14.50 | 14.63 | 14.47 | 14.61 | 138,800 | +0.26(+1.81%) |
Nov 26, 2003 | 14.45 | 14.45 | 14.26 | 14.35 | 255,600 | +0.25(+1.77%) |
Nov 25, 2003 | 14.23 | 14.25 | 14.10 | 14.10 | 237,600 | -0.12(-0.84%) |
Nov 24, 2003 | 14.10 | 14.23 | 14.03 | 14.22 | 394,500 | +0.29(+2.08%) |
Nov 21, 2003 | 13.92 | 14.09 | 13.86 | 13.93 | 190,100 | +0.33(+2.43%) |
Nov 20, 2003 | 13.70 | 13.82 | 13.61 | 13.60 | 280,400 | -0.32(-2.30%) |
Nov 19, 2003 | 13.97 | 13.97 | 13.70 | 13.92 | 326,900 | +0.04(+0.29%) |
Nov 18, 2003 | 14.11 | 14.15 | 13.88 | 13.88 | 308,800 | +0.03(+0.22%) |
Nov 17, 2003 | 13.90 | 13.97 | 13.83 | 13.85 | 239,200 | -0.12(-0.86%) |
Nov 14, 2003 | 14.22 | 14.22 | 13.97 | 13.97 | 332,300 | -0.40(-2.78%) |
Nov 13, 2003 | 14.55 | 14.55 | 14.29 | 14.37 | 212,600 | +0.17(+1.20%) |
Nov 12, 2003 | 13.97 | 14.20 | 13.97 | 14.20 | 667,600 | +0.39(+2.82%) |
Nov 11, 2003 | 14.03 | 14.03 | 13.84 | 13.81 | 398,300 | -0.24(-1.71%) |
Nov 10, 2003 | 14.23 | 14.25 | 14.00 | 14.05 | 580,500 | -0.50(-3.44%) |
Nov 07, 2003 | 14.50 | 14.77 | 14.45 | 14.55 | 511,800 | +0.15(+1.04%) |
Nov 06, 2003 | 14.70 | 14.70 | 14.40 | 14.40 | 372,700 | -0.40(-2.70%) |
Nov 05, 2003 | 14.80 | 14.81 | 14.50 | 14.80 | 470,100 | +0.05(+0.34%) |
Nov 04, 2003 | 14.90 | 14.91 | 14.73 | 14.75 | 441,300 | -0.29(-1.93%) |
Nov 03, 2003 | 14.17 | 15.24 | 14.87 | 15.04 | 816,315 | +0.84(+5.92%) |
Oct 31, 2003 | 14.30 | 14.30 | 14.15 | 14.20 | 660,900 | -0.36(-2.47%) |
Oct 30, 2003 | 14.62 | 14.62 | 14.48 | 14.56 | 258,200 | -0.14(-0.95%) |
Oct 29, 2003 | 14.70 | 14.70 | 14.47 | 14.70 | 972,300 | -0.30(-2.00%) |
Oct 28, 2003 | 14.60 | 15.04 | 14.58 | 15.00 | 898,900 | +0.94(+6.69%) |
Oct 27, 2003 | 14.00 | 14.06 | 13.80 | 14.06 | 874,300 | +0.00(+0.00%) |
Oct 24, 2003 | 14.05 | 14.14 | 13.81 | 14.06 | 519,900 | -0.28(-1.95%) |
Oct 23, 2003 | 14.25 | 14.41 | 14.10 | 14.34 | 913,300 | -0.51(-3.43%) |
Oct 22, 2003 | 15.10 | 15.10 | 14.71 | 14.85 | 570,500 | -0.20(-1.33%) |
Oct 21, 2003 | 15.06 | 15.06 | 14.95 | 15.05 | 588,400 | +0.05(+0.33%) |
Oct 20, 2003 | 15.00 | 15.01 | 14.81 | 15.00 | 602,300 | +0.13(+0.87%) |
Oct 17, 2003 | 14.94 | 15.00 | 14.70 | 14.87 | 371,600 | -0.07(-0.47%) |
Oct 16, 2003 | 14.95 | 15.00 | 14.83 | 14.94 | 401,500 | +0.09(+0.61%) |
Oct 15, 2003 | 15.10 | 15.12 | 14.85 | 14.85 | 449,100 | -0.02(-0.13%) |
Oct 14, 2003 | 15.21 | 15.01 | 14.83 | 14.87 | 1,001,200 | -0.34(-2.24%) |
Oct 13, 2003 | 15.06 | 15.25 | 15.08 | 15.21 | 522,500 | +0.15(+1.00%) |
Oct 10, 2003 | 15.14 | 15.18 | 15.03 | 15.06 | 415,200 | -0.02(-0.13%) |
Oct 09, 2003 | 15.10 | 15.10 | 14.91 | 15.08 | 2,392,200 | +0.57(+3.93%) |
Oct 08, 2003 | 14.35 | 14.44 | 14.31 | 14.51 | 801,000 | +0.42(+2.98%) |
Oct 07, 2003 | 13.80 | 14.10 | 13.75 | 14.09 | 604,900 | +0.29(+2.10%) |
Oct 06, 2003 | 13.68 | 13.84 | 13.70 | 13.80 | 483,500 | +0.12(+0.88%) |
Oct 03, 2003 | 13.60 | 13.74 | 13.60 | 13.68 | 890,300 | +0.24(+1.79%) |
Oct 02, 2003 | 13.38 | 13.50 | 13.38 | 13.44 | 639,600 | +0.23(+1.74%) |