Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.89 | 17.99 | 17.77 | 17.88 | 10,889,120 | +0.11(+0.63%) |
Dec 30, 2003 | 17.66 | 18.04 | 17.60 | 17.77 | 16,444,053 | +0.27(+1.54%) |
Dec 29, 2003 | 17.25 | 17.51 | 17.31 | 17.50 | 8,303,686 | +0.25(+1.45%) |
Dec 26, 2003 | 17.32 | 17.33 | 17.23 | 17.25 | 2,638,541 | +0.04(+0.22%) |
Dec 24, 2003 | 17.15 | 17.30 | 17.12 | 17.21 | 4,942,285 | +0.07(+0.40%) |
Dec 23, 2003 | 17.09 | 17.24 | 17.04 | 17.14 | 9,574,409 | +0.09(+0.51%) |
Dec 22, 2003 | 17.00 | 17.09 | 16.89 | 17.05 | 7,410,469 | +0.06(+0.33%) |
Dec 19, 2003 | 17.01 | 17.01 | 16.75 | 17.00 | 9,477,473 | -0.01(-0.07%) |
Dec 18, 2003 | 16.92 | 17.02 | 16.87 | 17.01 | 7,590,584 | +0.16(+0.93%) |
Dec 17, 2003 | 16.88 | 16.88 | 16.75 | 16.85 | 8,765,491 | +0.12(+0.71%) |
Dec 16, 2003 | 16.50 | 16.75 | 16.50 | 16.74 | 8,697,188 | +0.22(+1.36%) |
Dec 15, 2003 | 16.74 | 16.75 | 16.50 | 16.51 | 8,317,282 | -0.06(-0.38%) |
Dec 12, 2003 | 16.39 | 16.62 | 16.39 | 16.57 | 7,190,524 | +0.19(+1.14%) |
Dec 11, 2003 | 16.25 | 16.46 | 16.20 | 16.39 | 6,812,378 | +0.18(+1.12%) |
Dec 10, 2003 | 16.14 | 16.25 | 16.10 | 16.20 | 6,635,143 | +0.01(+0.08%) |
Dec 09, 2003 | 16.38 | 16.42 | 16.10 | 16.19 | 7,874,193 | -0.16(-0.99%) |
Dec 08, 2003 | 16.41 | 16.43 | 16.25 | 16.35 | 7,889,389 | -0.06(-0.34%) |
Dec 05, 2003 | 16.43 | 16.44 | 16.25 | 16.41 | 6,435,832 | +0.04(+0.23%) |
Dec 04, 2003 | 16.71 | 16.78 | 16.32 | 16.37 | 15,206,442 | -0.41(-2.46%) |
Dec 03, 2003 | 16.74 | 16.96 | 16.74 | 16.79 | 8,085,660 | +0.05(+0.30%) |
Dec 02, 2003 | 16.63 | 16.84 | 16.58 | 16.74 | 7,459,417 | -0.03(-0.15%) |
Dec 01, 2003 | 16.57 | 16.79 | 16.51 | 16.76 | 7,396,552 | +0.29(+1.75%) |
Nov 28, 2003 | 16.40 | 16.48 | 16.30 | 16.47 | 3,414,187 | +0.06(+0.38%) |
Nov 26, 2003 | 16.54 | 16.58 | 16.29 | 16.41 | 7,014,568 | -0.06(-0.38%) |
Nov 25, 2003 | 16.69 | 16.76 | 16.44 | 16.47 | 8,892,659 | -0.22(-1.31%) |
Nov 24, 2003 | 16.34 | 16.77 | 16.32 | 16.69 | 10,005,661 | +0.41(+2.50%) |
Nov 21, 2003 | 16.25 | 16.39 | 16.17 | 16.29 | 9,458,917 | +0.03(+0.19%) |
Nov 20, 2003 | 16.63 | 16.67 | 16.25 | 16.25 | 7,404,070 | -0.41(-2.48%) |
Nov 19, 2003 | 16.64 | 16.72 | 16.52 | 16.67 | 5,759,201 | +0.03(+0.19%) |
Nov 18, 2003 | 16.57 | 16.85 | 16.57 | 16.64 | 8,798,282 | +0.04(+0.23%) |
Nov 17, 2003 | 16.51 | 16.72 | 16.41 | 16.60 | 8,233,943 | -0.12(-0.75%) |
Nov 14, 2003 | 16.23 | 16.75 | 16.46 | 16.72 | 18,025,898 | +0.49(+3.04%) |
Nov 13, 2003 | 16.04 | 16.44 | 15.08 | 16.23 | 15,127,902 | +0.29(+1.80%) |
Nov 12, 2003 | 15.62 | 15.93 | 15.61 | 15.94 | 8,574,498 | +0.33(+2.08%) |
Nov 11, 2003 | 15.64 | 15.66 | 15.53 | 15.62 | 6,212,688 | -0.02(-0.12%) |
Nov 10, 2003 | 15.66 | 15.69 | 15.57 | 15.64 | 5,811,508 | -0.04(-0.24%) |
Nov 07, 2003 | 15.92 | 15.92 | 15.64 | 15.67 | 8,454,048 | -0.12(-0.75%) |
Nov 06, 2003 | 15.55 | 15.94 | 15.50 | 15.79 | 16,720,624 | +0.16(+1.04%) |
Nov 05, 2003 | 15.50 | 15.77 | 15.50 | 15.63 | 7,721,111 | +0.07(+0.44%) |
Nov 04, 2003 | 15.75 | 15.77 | 15.58 | 15.56 | 9,761,882 | -0.30(-1.89%) |
Nov 03, 2003 | 15.90 | 15.90 | 15.90 | 15.86 | 6,963,381 | +0.00(+0.00%) |
Oct 31, 2003 | 15.79 | 15.87 | 15.74 | 15.86 | 9,392,214 | +0.23(+1.44%) |
Oct 30, 2003 | 15.62 | 15.70 | 15.57 | 15.64 | 7,637,932 | +0.01(+0.08%) |
Oct 29, 2003 | 15.91 | 15.91 | 15.57 | 15.62 | 12,454,009 | -0.27(-1.69%) |
Oct 28, 2003 | 15.79 | 15.92 | 15.65 | 15.89 | 7,919,462 | +0.19(+1.23%) |
Oct 27, 2003 | 15.63 | 15.79 | 15.62 | 15.70 | 10,411,640 | +0.08(+0.52%) |
Oct 24, 2003 | 15.54 | 15.62 | 15.39 | 15.62 | 8,492,759 | -0.07(-0.48%) |
Oct 23, 2003 | 15.47 | 15.74 | 15.25 | 15.69 | 11,793,694 | +0.53(+3.51%) |
Oct 22, 2003 | 15.69 | 15.69 | 15.16 | 15.16 | 12,253,739 | -0.53(-3.39%) |
Oct 21, 2003 | 15.47 | 15.80 | 15.47 | 15.69 | 11,796,094 | +0.09(+0.60%) |
Oct 20, 2003 | 15.57 | 15.60 | 15.14 | 15.60 | 14,845,412 | -0.01(-0.08%) |
Oct 17, 2003 | 15.72 | 15.81 | 15.54 | 15.61 | 11,047,481 | -0.11(-0.68%) |
Oct 16, 2003 | 15.77 | 15.85 | 15.64 | 15.72 | 7,486,610 | -0.09(-0.55%) |
Oct 15, 2003 | 15.75 | 15.85 | 15.67 | 15.80 | 11,031,485 | +0.06(+0.36%) |
Oct 14, 2003 | 15.84 | 15.83 | 15.68 | 15.75 | 7,869,874 | -0.09(-0.59%) |
Oct 13, 2003 | 15.94 | 15.99 | 15.80 | 15.84 | 6,892,198 | -0.10(-0.63%) |
Oct 10, 2003 | 15.76 | 16.00 | 15.76 | 15.94 | 7,401,511 | -0.04(-0.23%) |
Oct 09, 2003 | 16.25 | 16.26 | 15.85 | 15.98 | 10,687,891 | -0.10(-0.62%) |
Oct 08, 2003 | 15.72 | 15.72 | 15.72 | 16.08 | 7,589,304 | -0.11(-0.69%) |
Oct 07, 2003 | 16.29 | 16.30 | 15.97 | 16.19 | 8,866,106 | -0.10(-0.61%) |
Oct 06, 2003 | 16.13 | 16.37 | 16.13 | 16.29 | 6,588,114 | +0.13(+0.77%) |
Oct 03, 2003 | 16.56 | 16.57 | 16.20 | 16.17 | 8,225,945 | -0.16(-0.96%) |
Oct 02, 2003 | 16.22 | 16.40 | 16.14 | 16.32 | 6,474,063 | +0.05(+0.31%) |