Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.50 | 19.50 | 19.30 | 19.43 | 31,100 | -0.04(-0.21%) |
Dec 30, 2003 | 19.55 | 19.55 | 19.37 | 19.47 | 11,000 | -0.20(-1.02%) |
Dec 29, 2003 | 19.25 | 19.87 | 19.25 | 19.67 | 70,300 | +0.47(+2.45%) |
Dec 26, 2003 | 19.00 | 19.20 | 19.00 | 19.20 | 3,900 | +0.38(+2.02%) |
Dec 24, 2003 | 19.00 | 19.01 | 18.70 | 18.82 | 11,300 | -0.05(-0.26%) |
Dec 23, 2003 | 19.20 | 19.20 | 18.77 | 18.87 | 17,900 | -0.37(-1.92%) |
Dec 22, 2003 | 19.85 | 19.85 | 19.09 | 19.24 | 42,600 | -0.36(-1.84%) |
Dec 19, 2003 | 19.10 | 19.60 | 18.99 | 19.60 | 44,600 | +0.87(+4.64%) |
Dec 18, 2003 | 18.05 | 18.80 | 18.05 | 18.73 | 26,100 | +0.58(+3.20%) |
Dec 17, 2003 | 16.63 | 18.23 | 16.57 | 18.15 | 52,100 | +1.59(+9.60%) |
Dec 16, 2003 | 17.01 | 17.18 | 16.25 | 16.56 | 621,600 | -0.24(-1.43%) |
Dec 15, 2003 | 18.19 | 18.45 | 16.20 | 16.80 | 110,500 | -1.12(-6.25%) |
Dec 12, 2003 | 19.13 | 19.15 | 17.77 | 17.92 | 60,900 | -1.23(-6.42%) |
Dec 11, 2003 | 19.20 | 19.29 | 19.00 | 19.15 | 28,100 | -0.05(-0.26%) |
Dec 10, 2003 | 19.35 | 19.35 | 19.15 | 19.20 | 24,800 | +0.00(+0.00%) |
Dec 09, 2003 | 19.10 | 19.23 | 19.06 | 19.20 | 34,500 | +0.10(+0.52%) |
Dec 08, 2003 | 19.25 | 19.28 | 19.10 | 19.10 | 18,500 | -0.15(-0.78%) |
Dec 05, 2003 | 19.20 | 19.35 | 19.16 | 19.25 | 19,200 | -0.10(-0.52%) |
Dec 04, 2003 | 19.18 | 19.50 | 19.17 | 19.35 | 42,400 | +0.14(+0.73%) |
Dec 03, 2003 | 19.20 | 19.44 | 19.20 | 19.21 | 80,400 | -0.09(-0.47%) |
Dec 02, 2003 | 19.15 | 19.30 | 19.00 | 19.30 | 45,300 | +0.22(+1.15%) |
Dec 01, 2003 | 19.00 | 19.00 | 19.00 | 19.08 | 15,200 | +0.08(+0.42%) |
Nov 28, 2003 | 19.00 | 19.05 | 18.96 | 19.00 | 18,000 | +0.02(+0.11%) |
Nov 26, 2003 | 18.99 | 19.00 | 18.90 | 18.98 | 7,100 | -0.01(-0.05%) |
Nov 25, 2003 | 18.70 | 19.00 | 18.70 | 18.99 | 17,400 | +0.39(+2.10%) |
Nov 24, 2003 | 17.93 | 18.70 | 17.93 | 18.60 | 21,000 | +0.71(+3.97%) |
Nov 21, 2003 | 18.21 | 18.53 | 17.88 | 17.89 | 15,100 | -0.06(-0.33%) |
Nov 20, 2003 | 18.43 | 18.70 | 17.95 | 17.95 | 15,000 | -0.77(-4.11%) |
Nov 19, 2003 | 17.60 | 18.73 | 17.27 | 18.72 | 25,500 | +1.16(+6.61%) |
Nov 18, 2003 | 18.55 | 18.70 | 17.50 | 17.56 | 24,200 | -0.96(-5.18%) |
Nov 17, 2003 | 18.55 | 18.92 | 18.50 | 18.52 | 107,900 | -0.48(-2.53%) |
Nov 14, 2003 | 18.90 | 18.99 | 18.65 | 19.00 | 25,200 | +0.34(+1.82%) |
Nov 13, 2003 | 19.05 | 19.20 | 18.30 | 18.66 | 56,800 | -0.64(-3.32%) |
Nov 12, 2003 | 17.80 | 19.48 | 17.80 | 19.30 | 125,800 | +1.46(+8.18%) |
Nov 11, 2003 | 17.05 | 17.89 | 17.05 | 17.84 | 28,900 | +0.74(+4.33%) |
Nov 10, 2003 | 17.66 | 17.66 | 16.87 | 17.10 | 244,100 | -0.60(-3.39%) |
Nov 07, 2003 | 17.99 | 18.07 | 17.78 | 17.70 | 54,000 | -0.25(-1.39%) |
Nov 06, 2003 | 18.35 | 18.45 | 17.51 | 17.95 | 38,100 | -0.55(-2.97%) |
Nov 05, 2003 | 19.23 | 18.75 | 18.20 | 18.50 | 100,800 | -0.22(-1.18%) |
Nov 04, 2003 | 19.23 | 19.23 | 18.65 | 18.72 | 132,400 | -0.34(-1.78%) |
Nov 03, 2003 | 19.12 | 19.17 | 18.91 | 19.06 | 189,220 | -0.06(-0.31%) |
Oct 31, 2003 | 17.99 | 19.25 | 17.93 | 19.12 | 210,900 | +0.97(+5.34%) |
Oct 30, 2003 | 17.62 | 17.90 | 17.15 | 18.15 | 405,800 | +2.15(+13.44%) |
Oct 29, 2003 | 16.39 | 16.40 | 15.86 | 16.00 | 49,500 | -0.39(-2.38%) |
Oct 28, 2003 | 16.50 | 16.50 | 16.39 | 16.39 | 36,600 | -0.20(-1.21%) |
Oct 27, 2003 | 16.56 | 16.60 | 16.01 | 16.59 | 20,400 | +0.04(+0.24%) |
Oct 24, 2003 | 16.35 | 16.61 | 16.30 | 16.55 | 37,700 | +0.20(+1.22%) |
Oct 23, 2003 | 15.26 | 16.45 | 15.26 | 16.35 | 80,600 | +1.34(+8.93%) |
Oct 22, 2003 | 15.02 | 15.12 | 15.00 | 15.01 | 11,400 | -0.06(-0.40%) |
Oct 21, 2003 | 15.14 | 15.14 | 15.01 | 15.07 | 9,600 | +0.01(+0.07%) |
Oct 20, 2003 | 15.08 | 15.10 | 15.01 | 15.06 | 9,200 | +0.02(+0.13%) |
Oct 17, 2003 | 15.35 | 15.36 | 15.04 | 15.04 | 20,600 | -0.26(-1.70%) |
Oct 16, 2003 | 15.39 | 15.39 | 15.32 | 15.30 | 50,200 | +0.00(+0.00%) |
Oct 15, 2003 | 15.27 | 15.30 | 15.20 | 15.30 | 20,300 | +0.06(+0.39%) |
Oct 14, 2003 | 15.25 | 15.25 | 15.20 | 15.24 | 5,900 | -0.11(-0.72%) |
Oct 13, 2003 | 15.22 | 15.35 | 15.22 | 15.35 | 3,700 | +0.13(+0.85%) |
Oct 10, 2003 | 15.25 | 15.26 | 15.20 | 15.22 | 13,900 | +0.07(+0.46%) |
Oct 09, 2003 | 15.25 | 15.32 | 15.11 | 15.15 | 34,700 | -0.07(-0.46%) |
Oct 08, 2003 | 15.35 | 15.46 | 15.20 | 15.22 | 74,600 | -0.16(-1.04%) |
Oct 07, 2003 | 15.10 | 15.50 | 14.90 | 15.38 | 70,100 | +0.28(+1.85%) |
Oct 06, 2003 | 15.15 | 15.20 | 15.10 | 15.10 | 29,300 | -0.04(-0.26%) |
Oct 03, 2003 | 14.87 | 15.15 | 14.85 | 15.14 | 16,900 | +0.37(+2.51%) |
Oct 02, 2003 | 14.48 | 14.71 | 14.46 | 14.77 | 26,000 | +0.22(+1.51%) |