Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.26 | 16.35 | 16.22 | 16.33 | 10,835,410 | +0.07(+0.46%) |
Dec 30, 2003 | 16.09 | 16.36 | 16.08 | 16.26 | 11,059,122 | +0.12(+0.72%) |
Dec 29, 2003 | 16.06 | 16.14 | 16.02 | 16.14 | 11,032,401 | +0.06(+0.40%) |
Dec 26, 2003 | 16.08 | 16.12 | 16.05 | 16.08 | 3,336,099 | +0.02(+0.12%) |
Dec 24, 2003 | 16.10 | 16.13 | 16.04 | 16.06 | 5,191,042 | -0.09(-0.54%) |
Dec 23, 2003 | 16.14 | 16.20 | 16.06 | 16.15 | 11,449,996 | +0.00(+0.02%) |
Dec 22, 2003 | 16.11 | 16.15 | 16.01 | 16.14 | 14,793,553 | +0.02(+0.12%) |
Dec 19, 2003 | 16.10 | 16.16 | 16.01 | 16.12 | 21,943,936 | +0.05(+0.32%) |
Dec 18, 2003 | 16.08 | 16.15 | 15.90 | 16.07 | 23,221,266 | -0.07(-0.46%) |
Dec 17, 2003 | 16.27 | 16.33 | 16.07 | 16.15 | 17,342,622 | -0.16(-1.01%) |
Dec 16, 2003 | 16.08 | 16.38 | 16.03 | 16.31 | 26,709,926 | +0.29(+1.79%) |
Dec 15, 2003 | 16.03 | 16.05 | 15.95 | 16.02 | 25,373,870 | +0.14(+0.85%) |
Dec 12, 2003 | 15.61 | 15.94 | 15.53 | 15.89 | 21,578,540 | +0.32(+2.03%) |
Dec 11, 2003 | 15.49 | 15.65 | 15.41 | 15.57 | 16,313,860 | +0.06(+0.42%) |
Dec 10, 2003 | 15.34 | 15.58 | 15.34 | 15.51 | 16,154,776 | +0.14(+0.90%) |
Dec 09, 2003 | 15.27 | 15.45 | 15.27 | 15.37 | 16,114,383 | +0.00(+0.02%) |
Dec 08, 2003 | 15.05 | 15.43 | 15.00 | 15.37 | 22,520,614 | +0.28(+1.83%) |
Dec 05, 2003 | 15.08 | 15.13 | 14.97 | 15.09 | 13,896,531 | -0.09(-0.57%) |
Dec 04, 2003 | 15.21 | 15.25 | 15.10 | 15.18 | 13,808,289 | -0.08(-0.51%) |
Dec 03, 2003 | 15.13 | 15.35 | 15.13 | 15.26 | 17,053,972 | +0.13(+0.83%) |
Dec 02, 2003 | 15.10 | 15.15 | 14.98 | 15.13 | 14,814,681 | -0.00(-0.02%) |
Dec 01, 2003 | 15.01 | 15.14 | 14.93 | 15.13 | 12,927,425 | +0.17(+1.12%) |
Nov 28, 2003 | 14.89 | 15.03 | 14.88 | 14.97 | 5,291,401 | -0.06(-0.41%) |
Nov 26, 2003 | 14.91 | 15.05 | 14.86 | 15.03 | 10,101,201 | +0.04(+0.26%) |
Nov 25, 2003 | 14.90 | 15.06 | 14.87 | 14.99 | 10,823,293 | +0.05(+0.32%) |
Nov 24, 2003 | 14.93 | 15.09 | 14.88 | 14.94 | 12,279,904 | +0.00(+0.00%) |
Nov 21, 2003 | 14.92 | 14.97 | 14.87 | 14.94 | 10,324,602 | -0.01(-0.06%) |
Nov 20, 2003 | 15.05 | 15.10 | 14.84 | 14.95 | 11,476,096 | -0.13(-0.88%) |
Nov 19, 2003 | 15.00 | 15.09 | 14.97 | 15.08 | 12,514,180 | +0.12(+0.77%) |
Nov 18, 2003 | 14.97 | 15.06 | 14.90 | 14.97 | 13,913,620 | -0.06(-0.39%) |
Nov 17, 2003 | 14.95 | 15.07 | 14.89 | 15.02 | 9,478,537 | -0.00(-0.02%) |
Nov 14, 2003 | 15.05 | 15.12 | 14.96 | 15.03 | 10,941,673 | -0.08(-0.51%) |
Nov 13, 2003 | 15.01 | 15.14 | 14.98 | 15.10 | 10,637,177 | -0.05(-0.32%) |
Nov 12, 2003 | 14.92 | 15.18 | 14.90 | 15.15 | 10,129,476 | +0.18(+1.20%) |
Nov 11, 2003 | 15.01 | 15.08 | 14.92 | 14.97 | 8,334,190 | -0.03(-0.21%) |
Nov 10, 2003 | 14.95 | 15.06 | 14.95 | 15.00 | 7,557,724 | -0.00(-0.02%) |
Nov 07, 2003 | 15.05 | 15.13 | 14.93 | 15.01 | 11,564,648 | -0.13(-0.83%) |
Nov 06, 2003 | 15.09 | 15.14 | 15.03 | 15.13 | 10,827,021 | +0.01(+0.09%) |
Nov 05, 2003 | 15.05 | 15.12 | 14.98 | 15.12 | 12,164,630 | +0.03(+0.17%) |
Nov 04, 2003 | 14.97 | 15.13 | 14.97 | 15.09 | 13,725,330 | +0.07(+0.47%) |
Nov 03, 2003 | 14.93 | 15.06 | 14.87 | 15.02 | 14,491,231 | +0.09(+0.60%) |
Oct 31, 2003 | 14.81 | 14.93 | 14.72 | 14.93 | 17,427,136 | +0.13(+0.87%) |
Oct 30, 2003 | 14.76 | 14.85 | 14.66 | 14.80 | 13,593,588 | +0.05(+0.33%) |
Oct 29, 2003 | 14.61 | 14.88 | 14.61 | 14.76 | 18,797,990 | +0.15(+1.04%) |
Oct 28, 2003 | 14.69 | 14.69 | 14.41 | 14.61 | 14,915,662 | +0.06(+0.42%) |
Oct 27, 2003 | 14.61 | 14.66 | 14.52 | 14.54 | 9,293,664 | -0.07(-0.46%) |
Oct 24, 2003 | 14.50 | 14.61 | 14.43 | 14.61 | 10,962,491 | -0.04(-0.26%) |
Oct 23, 2003 | 14.55 | 14.67 | 14.49 | 14.65 | 11,454,967 | +0.06(+0.44%) |
Oct 22, 2003 | 14.61 | 14.75 | 14.53 | 14.59 | 12,459,184 | -0.15(-1.03%) |
Oct 21, 2003 | 14.77 | 14.80 | 14.68 | 14.74 | 15,123,217 | +0.06(+0.39%) |
Oct 20, 2003 | 14.55 | 14.69 | 14.47 | 14.68 | 13,272,935 | +0.18(+1.24%) |
Oct 17, 2003 | 14.54 | 14.57 | 14.39 | 14.50 | 17,221,134 | +0.02(+0.11%) |
Oct 16, 2003 | 14.33 | 14.49 | 14.32 | 14.48 | 20,204,578 | -0.03(-0.22%) |
Oct 15, 2003 | 14.53 | 14.65 | 14.48 | 14.52 | 26,925,868 | +0.18(+1.23%) |
Oct 14, 2003 | 14.16 | 14.40 | 14.11 | 14.34 | 13,081,537 | +0.13(+0.93%) |
Oct 13, 2003 | 14.18 | 14.24 | 14.10 | 14.21 | 10,626,924 | +0.10(+0.71%) |
Oct 10, 2003 | 14.09 | 14.19 | 14.07 | 14.11 | 10,874,249 | -0.03(-0.23%) |
Oct 09, 2003 | 14.32 | 14.32 | 14.08 | 14.14 | 15,888,186 | -0.10(-0.70%) |
Oct 08, 2003 | 14.29 | 14.32 | 14.15 | 14.24 | 10,775,133 | -0.14(-0.94%) |
Oct 07, 2003 | 14.24 | 14.41 | 14.21 | 14.37 | 14,833,013 | +0.08(+0.56%) |
Oct 06, 2003 | 14.23 | 14.33 | 14.19 | 14.29 | 10,355,363 | +0.12(+0.84%) |
Oct 03, 2003 | 14.52 | 14.62 | 14.11 | 14.17 | 15,400,681 | -0.07(-0.47%) |
Oct 02, 2003 | 14.14 | 14.27 | 14.06 | 14.24 | 13,739,312 | +0.12(+0.82%) |