Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.73 | 15.80 | 15.60 | 15.68 | 5,217,318 | -0.01(-0.09%) |
Dec 30, 2003 | 15.76 | 15.76 | 15.46 | 15.70 | 5,016,135 | +0.03(+0.17%) |
Dec 29, 2003 | 15.51 | 15.71 | 15.45 | 15.67 | 7,606,529 | +0.16(+1.06%) |
Dec 26, 2003 | 15.03 | 15.54 | 14.98 | 15.51 | 3,729,802 | +0.54(+3.63%) |
Dec 24, 2003 | 14.54 | 15.12 | 14.54 | 14.97 | 4,100,472 | +0.20(+1.36%) |
Dec 23, 2003 | 14.73 | 15.07 | 14.34 | 14.77 | 11,015,353 | +0.04(+0.25%) |
Dec 22, 2003 | 15.36 | 15.51 | 14.37 | 14.73 | 19,206,090 | -0.64(-4.14%) |
Dec 19, 2003 | 15.95 | 15.95 | 15.08 | 15.36 | 19,430,642 | -0.84(-5.17%) |
Dec 18, 2003 | 16.72 | 16.65 | 16.17 | 16.20 | 9,350,560 | -0.51(-3.07%) |
Dec 17, 2003 | 16.44 | 16.87 | 16.40 | 16.72 | 5,891,776 | +0.28(+1.70%) |
Dec 16, 2003 | 16.83 | 16.92 | 16.26 | 16.44 | 4,342,214 | -0.31(-1.82%) |
Dec 15, 2003 | 16.65 | 16.87 | 16.49 | 16.74 | 4,633,109 | +0.09(+0.54%) |
Dec 12, 2003 | 16.71 | 16.95 | 16.57 | 16.65 | 4,323,411 | -0.06(-0.36%) |
Dec 11, 2003 | 15.84 | 16.75 | 15.78 | 16.71 | 7,976,394 | +0.75(+4.71%) |
Dec 10, 2003 | 16.96 | 16.98 | 15.91 | 15.96 | 9,926,710 | -1.06(-6.23%) |
Dec 09, 2003 | 17.40 | 17.40 | 16.95 | 17.02 | 8,583,433 | -0.19(-1.12%) |
Dec 08, 2003 | 17.01 | 17.25 | 16.79 | 17.22 | 6,535,883 | +0.36(+2.17%) |
Dec 05, 2003 | 16.68 | 17.03 | 16.42 | 16.85 | 5,361,825 | +0.38(+2.31%) |
Dec 04, 2003 | 16.74 | 16.79 | 16.27 | 16.47 | 4,514,119 | -0.26(-1.58%) |
Dec 03, 2003 | 16.84 | 16.94 | 16.50 | 16.73 | 6,108,269 | -0.07(-0.44%) |
Dec 02, 2003 | 16.38 | 16.80 | 16.38 | 16.81 | 5,318,043 | +0.15(+0.89%) |
Dec 01, 2003 | 16.39 | 16.61 | 16.27 | 16.66 | 7,960,009 | +0.45(+2.80%) |
Nov 28, 2003 | 16.02 | 16.21 | 15.98 | 16.21 | 1,723,885 | +0.33(+2.09%) |
Nov 26, 2003 | 15.92 | 16.05 | 15.80 | 15.87 | 5,755,595 | +0.08(+0.52%) |
Nov 25, 2003 | 15.41 | 15.97 | 15.35 | 15.79 | 5,016,135 | +0.45(+2.96%) |
Nov 24, 2003 | 15.10 | 15.45 | 15.02 | 15.34 | 4,888,549 | +0.21(+1.38%) |
Nov 21, 2003 | 15.10 | 15.22 | 14.97 | 15.13 | 3,473,019 | +0.03(+0.22%) |
Nov 20, 2003 | 15.26 | 15.26 | 15.02 | 15.10 | 5,503,647 | -0.22(-1.43%) |
Nov 19, 2003 | 14.98 | 15.32 | 14.71 | 15.32 | 5,942,005 | +0.36(+2.42%) |
Nov 18, 2003 | 14.41 | 15.00 | 14.41 | 14.96 | 7,750,768 | +0.60(+4.15%) |
Nov 17, 2003 | 14.48 | 14.80 | 14.26 | 14.36 | 7,103,170 | -0.34(-2.33%) |
Nov 14, 2003 | 15.13 | 15.16 | 14.71 | 14.70 | 4,665,073 | -0.36(-2.42%) |
Nov 13, 2003 | 15.12 | 15.34 | 14.97 | 15.07 | 6,107,195 | +0.04(+0.30%) |
Nov 12, 2003 | 14.11 | 15.02 | 14.09 | 15.02 | 7,377,681 | +0.70(+4.86%) |
Nov 11, 2003 | 14.45 | 14.68 | 14.29 | 14.33 | 6,235,855 | -0.19(-1.28%) |
Nov 10, 2003 | 15.25 | 15.25 | 14.15 | 14.51 | 8,603,041 | -0.75(-4.93%) |
Nov 07, 2003 | 14.78 | 15.34 | 14.82 | 15.26 | 5,822,477 | +0.48(+3.27%) |
Nov 06, 2003 | 14.91 | 14.91 | 14.76 | 14.78 | 5,346,784 | -0.12(-0.77%) |
Nov 05, 2003 | 14.39 | 15.28 | 14.76 | 14.90 | 7,112,571 | -0.39(-2.53%) |
Nov 04, 2003 | 14.39 | 15.43 | 14.59 | 15.28 | 10,110,971 | +0.89(+6.18%) |
Nov 03, 2003 | 14.59 | 14.61 | 14.20 | 14.39 | 4,595,774 | -0.03(-0.23%) |
Oct 31, 2003 | 14.33 | 14.65 | 14.30 | 14.43 | 4,059,376 | +0.05(+0.34%) |
Oct 30, 2003 | 14.13 | 14.44 | 14.25 | 14.38 | 5,770,906 | +0.25(+1.74%) |
Oct 29, 2003 | 13.93 | 14.34 | 13.91 | 14.13 | 8,642,794 | +0.15(+1.07%) |
Oct 28, 2003 | 14.02 | 14.03 | 13.72 | 13.98 | 3,433,534 | +0.07(+0.53%) |
Oct 27, 2003 | 13.68 | 13.92 | 13.66 | 13.91 | 3,101,811 | +0.10(+0.76%) |
Oct 24, 2003 | 13.78 | 13.83 | 13.62 | 13.80 | 5,943,885 | +0.00(+0.03%) |
Oct 23, 2003 | 13.91 | 13.92 | 13.66 | 13.80 | 5,412,054 | -0.11(-0.78%) |
Oct 22, 2003 | 14.15 | 14.20 | 13.87 | 13.91 | 7,677,977 | -0.22(-1.58%) |
Oct 21, 2003 | 13.40 | 14.18 | 13.40 | 14.13 | 7,056,970 | +0.53(+3.89%) |
Oct 20, 2003 | 13.60 | 13.83 | 13.55 | 13.60 | 6,382,512 | +0.01(+0.06%) |
Oct 17, 2003 | 13.95 | 13.87 | 13.50 | 13.60 | 4,938,241 | -0.35(-2.54%) |
Oct 16, 2003 | 13.85 | 14.22 | 13.85 | 13.95 | 5,284,468 | +0.10(+0.75%) |
Oct 15, 2003 | 13.83 | 14.00 | 13.65 | 13.85 | 15,216,013 | +0.02(+0.13%) |
Oct 14, 2003 | 13.96 | 14.01 | 13.55 | 13.83 | 7,686,035 | -0.23(-1.67%) |
Oct 13, 2003 | 13.38 | 14.07 | 13.35 | 14.06 | 6,019,631 | +0.71(+5.30%) |
Oct 10, 2003 | 13.31 | 13.64 | 13.29 | 13.35 | 5,906,012 | -0.04(-0.33%) |
Oct 09, 2003 | 13.44 | 13.44 | 12.51 | 13.40 | 19,848,854 | -0.53(-3.77%) |
Oct 08, 2003 | 13.56 | 14.04 | 13.50 | 13.92 | 7,244,186 | +0.36(+2.66%) |
Oct 07, 2003 | 13.22 | 13.58 | 13.19 | 13.56 | 6,508,217 | +0.53(+4.06%) |
Oct 06, 2003 | 12.62 | 13.17 | 12.47 | 13.03 | 4,935,555 | +0.46(+3.67%) |
Oct 03, 2003 | 13.39 | 13.59 | 12.43 | 12.57 | 13,108,834 | -0.73(-5.51%) |
Oct 02, 2003 | 13.00 | 13.32 | 12.99 | 13.31 | 7,564,627 | +0.54(+4.20%) |