Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.35 | 18.56 | 18.33 | 18.52 | 1,260,032 | +0.22(+1.20%) |
Dec 30, 2003 | 18.26 | 18.32 | 18.15 | 18.30 | 767,777 | +0.04(+0.23%) |
Dec 29, 2003 | 17.99 | 18.27 | 17.84 | 18.26 | 1,720,479 | +0.27(+1.52%) |
Dec 26, 2003 | 18.01 | 18.07 | 17.94 | 17.98 | 210,809 | +0.07(+0.38%) |
Dec 24, 2003 | 17.95 | 18.02 | 17.87 | 17.92 | 507,391 | -0.05(-0.30%) |
Dec 23, 2003 | 17.76 | 18.09 | 17.83 | 17.97 | 1,238,315 | +0.21(+1.21%) |
Dec 22, 2003 | 17.63 | 17.82 | 17.56 | 17.76 | 1,171,189 | +0.14(+0.78%) |
Dec 19, 2003 | 17.73 | 17.84 | 17.42 | 17.62 | 1,309,170 | -0.05(-0.26%) |
Dec 18, 2003 | 17.78 | 17.79 | 17.60 | 17.66 | 1,809,760 | -0.02(-0.13%) |
Dec 17, 2003 | 17.72 | 17.81 | 17.48 | 17.69 | 1,961,780 | -0.08(-0.44%) |
Dec 16, 2003 | 17.71 | 17.87 | 17.71 | 17.76 | 1,871,183 | +0.08(+0.44%) |
Dec 15, 2003 | 17.82 | 17.99 | 17.71 | 17.69 | 1,293,595 | -0.07(-0.41%) |
Dec 12, 2003 | 17.80 | 17.82 | 17.70 | 17.76 | 1,462,725 | -0.05(-0.26%) |
Dec 11, 2003 | 17.66 | 17.83 | 17.60 | 17.81 | 1,669,148 | +0.21(+1.17%) |
Dec 10, 2003 | 17.72 | 17.72 | 17.56 | 17.60 | 1,448,905 | -0.12(-0.69%) |
Dec 09, 2003 | 18.05 | 18.15 | 17.69 | 17.72 | 1,465,577 | -0.27(-1.52%) |
Dec 08, 2003 | 17.97 | 18.10 | 17.88 | 18.00 | 893,254 | +0.02(+0.13%) |
Dec 05, 2003 | 18.21 | 18.21 | 17.91 | 17.97 | 1,381,341 | -0.35(-1.89%) |
Dec 04, 2003 | 18.37 | 18.37 | 18.15 | 18.32 | 1,607,725 | -0.03(-0.17%) |
Dec 03, 2003 | 18.41 | 18.51 | 18.33 | 18.35 | 1,239,412 | -0.08(-0.44%) |
Dec 02, 2003 | 18.24 | 18.43 | 18.21 | 18.43 | 2,225,457 | +0.22(+1.20%) |
Dec 01, 2003 | 18.19 | 18.22 | 18.03 | 18.22 | 1,340,539 | +0.10(+0.53%) |
Nov 28, 2003 | 18.10 | 18.19 | 18.01 | 18.12 | 976,393 | +0.06(+0.35%) |
Nov 26, 2003 | 17.98 | 18.08 | 17.88 | 18.06 | 1,376,515 | +0.13(+0.74%) |
Nov 25, 2003 | 17.98 | 18.07 | 17.89 | 17.92 | 1,204,313 | -0.06(-0.33%) |
Nov 24, 2003 | 17.73 | 18.02 | 17.73 | 17.98 | 1,396,257 | +0.31(+1.75%) |
Nov 21, 2003 | 17.82 | 17.82 | 17.60 | 17.67 | 1,555,516 | -0.10(-0.59%) |
Nov 20, 2003 | 18.21 | 18.21 | 17.78 | 17.78 | 2,641,592 | -0.43(-2.38%) |
Nov 19, 2003 | 18.19 | 18.28 | 18.12 | 18.21 | 2,390,420 | -0.16(-0.89%) |
Nov 18, 2003 | 18.60 | 18.70 | 18.35 | 18.38 | 818,889 | -0.20(-1.06%) |
Nov 17, 2003 | 18.49 | 18.67 | 18.38 | 18.57 | 838,412 | -0.16(-0.83%) |
Nov 14, 2003 | 19.05 | 19.13 | 18.68 | 18.73 | 866,710 | -0.37(-1.93%) |
Nov 13, 2003 | 18.96 | 19.14 | 18.94 | 19.10 | 1,118,980 | +0.13(+0.70%) |
Nov 12, 2003 | 18.53 | 18.96 | 18.53 | 18.96 | 763,828 | +0.34(+1.84%) |
Nov 11, 2003 | 18.64 | 18.64 | 18.53 | 18.62 | 1,034,744 | -0.02(-0.12%) |
Nov 10, 2003 | 18.69 | 18.74 | 18.60 | 18.64 | 1,243,360 | -0.04(-0.22%) |
Nov 07, 2003 | 18.82 | 18.90 | 18.65 | 18.69 | 1,144,207 | -0.05(-0.27%) |
Nov 06, 2003 | 18.74 | 18.74 | 18.60 | 18.74 | 964,547 | -0.02(-0.10%) |
Nov 05, 2003 | 18.71 | 18.78 | 18.56 | 18.75 | 1,307,634 | +0.05(+0.29%) |
Nov 04, 2003 | 18.71 | 18.75 | 18.68 | 18.70 | 1,150,630 | +0.02(+0.10%) |
Nov 03, 2003 | 18.75 | 18.83 | 18.64 | 18.68 | 1,151,227 | -0.05(-0.29%) |
Oct 31, 2003 | 18.77 | 18.85 | 18.69 | 18.74 | 1,072,914 | +0.07(+0.39%) |
Oct 30, 2003 | 18.73 | 18.73 | 18.50 | 18.66 | 711,181 | -0.01(-0.05%) |
Oct 29, 2003 | 18.53 | 18.71 | 18.53 | 18.67 | 1,190,054 | +0.03(+0.15%) |
Oct 28, 2003 | 18.46 | 18.73 | 18.44 | 18.64 | 2,051,281 | +0.14(+0.74%) |
Oct 27, 2003 | 18.45 | 18.68 | 18.45 | 18.51 | 1,037,815 | +0.05(+0.30%) |
Oct 24, 2003 | 18.67 | 18.73 | 17.32 | 18.45 | 1,586,886 | -0.28(-1.51%) |
Oct 23, 2003 | 18.85 | 18.89 | 18.57 | 18.74 | 1,114,374 | -0.23(-1.20%) |
Oct 22, 2003 | 18.90 | 19.00 | 18.67 | 18.96 | 996,794 | +0.02(+0.10%) |
Oct 21, 2003 | 18.96 | 18.99 | 18.83 | 18.95 | 1,437,059 | -0.04(-0.19%) |
Oct 20, 2003 | 19.05 | 19.10 | 18.95 | 18.98 | 963,012 | +0.06(+0.31%) |
Oct 17, 2003 | 19.28 | 19.28 | 18.74 | 18.92 | 1,226,030 | -0.36(-1.84%) |
Oct 16, 2003 | 19.35 | 19.42 | 19.20 | 19.28 | 1,507,037 | -0.07(-0.35%) |
Oct 15, 2003 | 19.10 | 19.35 | 19.05 | 19.35 | 1,563,852 | +0.42(+2.22%) |
Oct 14, 2003 | 18.94 | 18.96 | 18.78 | 18.93 | 899,396 | +0.10(+0.53%) |
Oct 13, 2003 | 18.69 | 18.95 | 18.69 | 18.83 | 871,317 | +0.14(+0.76%) |
Oct 10, 2003 | 18.66 | 18.90 | 18.59 | 18.69 | 1,241,166 | -0.02(-0.10%) |
Oct 09, 2003 | 18.65 | 19.12 | 18.75 | 18.70 | 1,752,067 | +0.05(+0.29%) |
Oct 08, 2003 | 18.92 | 18.92 | 18.59 | 18.65 | 1,460,093 | -0.29(-1.52%) |
Oct 07, 2003 | 18.75 | 18.94 | 18.71 | 18.94 | 2,562,402 | +0.18(+0.97%) |
Oct 06, 2003 | 18.22 | 19.03 | 18.65 | 18.75 | 2,049,526 | +0.54(+2.95%) |
Oct 03, 2003 | 18.10 | 18.43 | 18.10 | 18.22 | 991,529 | +0.35(+1.94%) |
Oct 02, 2003 | 17.99 | 17.99 | 17.76 | 17.87 | 1,236,560 | -0.03(-0.15%) |