Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.16 | 17.33 | 16.76 | 17.06 | 192,255 | -0.13(-0.78%) |
Dec 30, 2003 | 16.95 | 17.23 | 16.92 | 17.19 | 124,320 | +0.17(+1.01%) |
Dec 29, 2003 | 16.73 | 17.14 | 16.67 | 17.02 | 174,300 | +0.29(+1.71%) |
Dec 26, 2003 | 16.76 | 16.88 | 16.55 | 16.73 | 78,120 | +0.04(+0.23%) |
Dec 24, 2003 | 16.57 | 16.75 | 16.45 | 16.70 | 53,970 | +0.05(+0.29%) |
Dec 23, 2003 | 16.44 | 16.65 | 16.19 | 16.65 | 156,240 | +0.35(+2.16%) |
Dec 22, 2003 | 15.76 | 16.30 | 15.73 | 16.30 | 147,840 | +0.49(+3.07%) |
Dec 19, 2003 | 15.95 | 15.95 | 15.52 | 15.81 | 94,290 | -0.12(-0.78%) |
Dec 18, 2003 | 15.86 | 16.01 | 15.83 | 15.93 | 109,725 | -0.03(-0.18%) |
Dec 17, 2003 | 15.33 | 16.14 | 15.10 | 15.96 | 223,755 | +0.65(+4.23%) |
Dec 16, 2003 | 15.77 | 15.92 | 15.12 | 15.31 | 301,770 | -0.45(-2.84%) |
Dec 15, 2003 | 16.76 | 16.80 | 15.76 | 15.76 | 139,755 | -0.79(-4.78%) |
Dec 12, 2003 | 16.24 | 16.59 | 16.23 | 16.55 | 89,670 | +0.47(+2.90%) |
Dec 11, 2003 | 15.74 | 16.37 | 15.74 | 16.09 | 106,365 | +0.42(+2.67%) |
Dec 10, 2003 | 15.92 | 15.97 | 15.38 | 15.67 | 210,420 | -0.23(-1.44%) |
Dec 09, 2003 | 16.70 | 16.70 | 15.89 | 15.90 | 202,335 | -0.85(-5.06%) |
Dec 08, 2003 | 16.57 | 16.74 | 16.50 | 16.74 | 77,490 | +0.19(+1.15%) |
Dec 05, 2003 | 16.57 | 16.92 | 16.57 | 16.55 | 62,580 | -0.11(-0.69%) |
Dec 04, 2003 | 17.12 | 17.32 | 16.63 | 16.67 | 140,070 | -0.42(-2.45%) |
Dec 03, 2003 | 17.76 | 17.86 | 17.09 | 17.09 | 282,240 | -0.80(-4.47%) |
Dec 02, 2003 | 17.62 | 18.08 | 17.58 | 17.89 | 145,320 | +0.11(+0.64%) |
Dec 01, 2003 | 17.69 | 17.69 | 17.37 | 17.77 | 69,825 | +0.20(+1.14%) |
Nov 28, 2003 | 17.24 | 17.63 | 17.19 | 17.57 | 52,290 | +0.22(+1.26%) |
Nov 26, 2003 | 17.27 | 17.39 | 17.03 | 17.35 | 104,265 | +0.14(+0.83%) |
Nov 25, 2003 | 17.01 | 17.31 | 17.00 | 17.21 | 108,990 | +0.25(+1.46%) |
Nov 24, 2003 | 16.62 | 16.98 | 16.57 | 16.96 | 160,230 | +0.24(+1.42%) |
Nov 21, 2003 | 16.86 | 16.94 | 16.65 | 16.72 | 99,435 | -0.09(-0.51%) |
Nov 20, 2003 | 16.50 | 17.14 | 16.49 | 16.81 | 142,380 | +0.31(+1.91%) |
Nov 19, 2003 | 16.57 | 16.70 | 16.48 | 16.50 | 111,405 | +0.02(+0.12%) |
Nov 18, 2003 | 16.71 | 16.92 | 16.45 | 16.48 | 90,930 | -0.16(-0.97%) |
Nov 17, 2003 | 16.30 | 16.78 | 16.30 | 16.64 | 136,605 | -0.14(-0.85%) |
Nov 14, 2003 | 17.10 | 17.52 | 16.67 | 16.78 | 104,055 | -0.36(-2.11%) |
Nov 13, 2003 | 17.00 | 17.21 | 16.93 | 17.14 | 63,420 | +0.12(+0.73%) |
Nov 12, 2003 | 16.67 | 17.04 | 16.67 | 17.02 | 136,605 | +0.43(+2.58%) |
Nov 11, 2003 | 17.20 | 17.22 | 16.43 | 16.59 | 294,630 | -0.60(-3.49%) |
Nov 10, 2003 | 17.67 | 17.70 | 17.19 | 17.19 | 98,595 | -0.57(-3.22%) |
Nov 07, 2003 | 18.09 | 18.09 | 17.70 | 17.76 | 74,550 | -0.24(-1.32%) |
Nov 06, 2003 | 17.67 | 18.01 | 17.67 | 18.00 | 120,225 | +0.50(+2.89%) |
Nov 05, 2003 | 17.80 | 17.80 | 17.40 | 17.50 | 89,250 | +0.14(+0.82%) |
Nov 04, 2003 | 17.80 | 17.80 | 17.40 | 17.35 | 106,995 | -0.50(-2.77%) |
Nov 03, 2003 | 17.77 | 17.88 | 17.72 | 17.85 | 110,596 | +0.23(+1.30%) |
Oct 31, 2003 | 17.21 | 17.78 | 17.19 | 17.62 | 103,320 | +0.38(+2.21%) |
Oct 30, 2003 | 17.32 | 17.76 | 17.15 | 17.24 | 143,850 | -0.12(-0.71%) |
Oct 29, 2003 | 18.52 | 18.52 | 17.24 | 17.36 | 407,610 | -1.64(-8.62%) |
Oct 28, 2003 | 18.67 | 19.00 | 18.67 | 19.00 | 65,310 | +0.39(+2.10%) |
Oct 27, 2003 | 18.64 | 18.96 | 18.41 | 18.61 | 93,765 | +0.18(+0.98%) |
Oct 24, 2003 | 18.33 | 18.55 | 18.02 | 18.43 | 151,410 | +0.07(+0.36%) |
Oct 23, 2003 | 17.95 | 18.87 | 17.90 | 18.36 | 170,520 | +0.16(+0.89%) |
Oct 22, 2003 | 19.00 | 19.01 | 18.19 | 18.20 | 142,590 | -0.90(-4.69%) |
Oct 21, 2003 | 18.64 | 19.20 | 18.64 | 19.10 | 153,825 | +0.41(+2.19%) |
Oct 20, 2003 | 18.95 | 18.99 | 18.61 | 18.69 | 107,100 | -0.27(-1.41%) |
Oct 17, 2003 | 19.40 | 19.55 | 18.90 | 18.95 | 129,045 | -0.38(-1.97%) |
Oct 16, 2003 | 19.38 | 19.38 | 19.38 | 19.33 | 53,340 | -0.13(-0.69%) |
Oct 15, 2003 | 19.79 | 19.79 | 19.52 | 19.47 | 117,600 | -0.42(-2.11%) |
Oct 14, 2003 | 19.62 | 19.95 | 19.42 | 19.89 | 67,410 | +0.22(+1.11%) |
Oct 13, 2003 | 19.47 | 19.64 | 19.39 | 19.67 | 56,910 | +0.20(+1.03%) |
Oct 10, 2003 | 19.67 | 19.83 | 19.18 | 19.47 | 83,055 | -0.30(-1.49%) |
Oct 09, 2003 | 20.05 | 20.24 | 19.54 | 19.76 | 111,510 | -0.14(-0.72%) |
Oct 08, 2003 | 20.16 | 20.16 | 19.72 | 19.90 | 137,550 | -0.21(-1.04%) |
Oct 07, 2003 | 19.86 | 20.33 | 19.86 | 20.11 | 121,800 | +0.06(+0.29%) |
Oct 06, 2003 | 19.95 | 20.06 | 19.81 | 20.06 | 160,125 | +0.30(+1.54%) |
Oct 03, 2003 | 20.57 | 20.57 | 19.50 | 19.75 | 117,810 | -0.32(-1.61%) |
Oct 02, 2003 | 19.52 | 20.11 | 19.05 | 20.08 | 233,100 | +1.03(+5.40%) |