Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.24 | 16.31 | 16.24 | 16.30 | 6,851,900 | +0.03(+0.21%) |
Dec 30, 2003 | 16.19 | 16.27 | 16.17 | 16.27 | 6,832,909 | +0.08(+0.47%) |
Dec 29, 2003 | 16.01 | 16.19 | 16.00 | 16.19 | 7,404,181 | +0.16(+0.98%) |
Dec 26, 2003 | 16.00 | 16.06 | 15.98 | 16.04 | 1,578,121 | -0.02(-0.10%) |
Dec 24, 2003 | 16.02 | 16.09 | 16.00 | 16.05 | 3,058,834 | -0.02(-0.14%) |
Dec 23, 2003 | 16.04 | 16.09 | 16.00 | 16.08 | 8,256,648 | +0.05(+0.34%) |
Dec 22, 2003 | 15.93 | 16.02 | 15.88 | 16.02 | 7,326,991 | +0.10(+0.65%) |
Dec 19, 2003 | 16.23 | 16.24 | 15.88 | 15.92 | 19,992,086 | -0.29(-1.80%) |
Dec 18, 2003 | 16.08 | 16.22 | 16.03 | 16.21 | 11,920,144 | +0.15(+0.95%) |
Dec 17, 2003 | 16.10 | 16.11 | 15.99 | 16.06 | 9,907,059 | -0.04(-0.27%) |
Dec 16, 2003 | 16.11 | 16.14 | 15.98 | 16.10 | 14,445,383 | +0.14(+0.85%) |
Dec 15, 2003 | 15.85 | 16.08 | 15.85 | 15.97 | 13,444,354 | +0.16(+1.03%) |
Dec 12, 2003 | 15.67 | 15.86 | 15.64 | 15.80 | 11,151,300 | +0.13(+0.85%) |
Dec 11, 2003 | 15.81 | 15.81 | 15.61 | 15.67 | 11,852,755 | -0.14(-0.91%) |
Dec 10, 2003 | 15.75 | 15.83 | 15.72 | 15.81 | 6,349,548 | +0.05(+0.32%) |
Dec 09, 2003 | 15.81 | 15.82 | 15.72 | 15.76 | 10,768,716 | -0.05(-0.29%) |
Dec 08, 2003 | 15.74 | 15.82 | 15.69 | 15.81 | 7,869,470 | +0.06(+0.35%) |
Dec 05, 2003 | 15.75 | 15.79 | 15.69 | 15.75 | 5,588,974 | -0.05(-0.29%) |
Dec 04, 2003 | 15.76 | 15.87 | 15.73 | 15.80 | 8,650,873 | -0.00(-0.02%) |
Dec 03, 2003 | 15.78 | 15.85 | 15.70 | 15.80 | 8,632,188 | -0.02(-0.12%) |
Dec 02, 2003 | 15.79 | 15.87 | 15.75 | 15.82 | 7,598,383 | -0.02(-0.11%) |
Dec 01, 2003 | 15.73 | 15.85 | 15.71 | 15.84 | 7,352,108 | +0.13(+0.83%) |
Nov 28, 2003 | 15.64 | 15.76 | 15.64 | 15.71 | 3,502,987 | +0.06(+0.38%) |
Nov 26, 2003 | 15.84 | 15.84 | 15.64 | 15.65 | 10,605,452 | -0.16(-1.02%) |
Nov 25, 2003 | 15.80 | 15.87 | 15.68 | 15.81 | 10,204,489 | +0.04(+0.26%) |
Nov 24, 2003 | 15.65 | 15.91 | 15.60 | 15.77 | 10,314,455 | +0.14(+0.90%) |
Nov 21, 2003 | 15.62 | 15.75 | 15.59 | 15.63 | 7,773,900 | +0.06(+0.37%) |
Nov 20, 2003 | 15.64 | 15.70 | 15.57 | 15.57 | 7,825,667 | -0.11(-0.70%) |
Nov 19, 2003 | 15.59 | 15.75 | 15.51 | 15.68 | 8,003,941 | +0.07(+0.44%) |
Nov 18, 2003 | 15.67 | 15.79 | 15.60 | 15.61 | 8,480,563 | -0.06(-0.40%) |
Nov 17, 2003 | 15.58 | 15.74 | 15.54 | 15.68 | 7,376,307 | +0.05(+0.35%) |
Nov 14, 2003 | 15.68 | 15.75 | 15.56 | 15.62 | 8,511,807 | -0.10(-0.66%) |
Nov 13, 2003 | 15.67 | 15.79 | 15.66 | 15.73 | 7,995,670 | -0.11(-0.67%) |
Nov 12, 2003 | 15.59 | 15.88 | 15.59 | 15.83 | 8,157,403 | +0.17(+1.12%) |
Nov 11, 2003 | 15.67 | 15.73 | 15.64 | 15.66 | 9,239,299 | -0.01(-0.07%) |
Nov 10, 2003 | 15.78 | 15.85 | 15.61 | 15.67 | 9,824,968 | -0.13(-0.84%) |
Nov 07, 2003 | 15.92 | 15.99 | 15.77 | 15.80 | 8,435,841 | -0.12(-0.77%) |
Nov 06, 2003 | 15.81 | 15.95 | 15.80 | 15.92 | 8,022,932 | +0.04(+0.26%) |
Nov 05, 2003 | 15.85 | 15.91 | 15.80 | 15.88 | 7,714,169 | -0.01(-0.04%) |
Nov 04, 2003 | 15.92 | 15.97 | 15.85 | 15.89 | 7,313,513 | -0.02(-0.15%) |
Nov 03, 2003 | 15.97 | 16.08 | 15.92 | 15.92 | 7,854,460 | -0.13(-0.80%) |
Oct 31, 2003 | 15.99 | 16.09 | 15.97 | 16.04 | 11,189,283 | +0.06(+0.37%) |
Oct 30, 2003 | 15.88 | 16.02 | 15.88 | 15.99 | 9,430,437 | +0.11(+0.69%) |
Oct 29, 2003 | 15.92 | 15.95 | 15.83 | 15.88 | 8,312,704 | -0.04(-0.25%) |
Oct 28, 2003 | 15.87 | 15.95 | 15.78 | 15.92 | 9,768,300 | +0.11(+0.72%) |
Oct 27, 2003 | 15.69 | 15.93 | 15.66 | 15.80 | 13,425,669 | +0.12(+0.77%) |
Oct 24, 2003 | 15.46 | 15.68 | 15.43 | 15.68 | 8,988,122 | +0.15(+0.96%) |
Oct 23, 2003 | 15.55 | 15.58 | 15.47 | 15.53 | 10,737,472 | -0.02(-0.12%) |
Oct 22, 2003 | 15.46 | 15.63 | 15.46 | 15.55 | 8,368,759 | -0.08(-0.48%) |
Oct 21, 2003 | 15.71 | 15.73 | 15.62 | 15.62 | 5,906,008 | -0.04(-0.27%) |
Oct 20, 2003 | 15.67 | 15.69 | 15.57 | 15.67 | 9,106,665 | -0.04(-0.23%) |
Oct 17, 2003 | 15.75 | 15.83 | 15.67 | 15.70 | 8,913,076 | -0.01(-0.09%) |
Oct 16, 2003 | 15.61 | 15.77 | 15.61 | 15.72 | 9,226,740 | +0.11(+0.69%) |
Oct 15, 2003 | 15.61 | 15.65 | 15.55 | 15.61 | 8,563,880 | -0.06(-0.37%) |
Oct 14, 2003 | 15.55 | 15.67 | 15.53 | 15.67 | 7,880,497 | +0.08(+0.51%) |
Oct 13, 2003 | 15.59 | 15.69 | 15.53 | 15.59 | 7,704,674 | -0.01(-0.09%) |
Oct 10, 2003 | 15.47 | 15.61 | 15.47 | 15.60 | 6,299,006 | +0.10(+0.63%) |
Oct 09, 2003 | 15.59 | 15.63 | 15.42 | 15.51 | 10,237,570 | +0.00(+0.01%) |
Oct 08, 2003 | 15.44 | 15.52 | 15.38 | 15.50 | 8,658,224 | -0.02(-0.13%) |
Oct 07, 2003 | 15.35 | 15.52 | 15.30 | 15.52 | 11,169,373 | +0.18(+1.16%) |
Oct 06, 2003 | 15.46 | 15.48 | 15.28 | 15.35 | 7,747,557 | -0.15(-0.94%) |
Oct 03, 2003 | 15.42 | 15.50 | 15.41 | 15.49 | 13,296,405 | +0.07(+0.44%) |
Oct 02, 2003 | 15.27 | 15.45 | 15.27 | 15.42 | 10,101,261 | +0.08(+0.53%) |