Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.44 | 18.45 | 18.30 | 18.37 | 51,415 | +0.01(+0.05%) |
Dec 30, 2003 | 18.40 | 18.40 | 18.40 | 18.36 | 222,902 | -0.01(-0.03%) |
Dec 29, 2003 | 18.28 | 18.37 | 18.18 | 18.37 | 184,028 | +0.12(+0.65%) |
Dec 26, 2003 | 18.19 | 18.26 | 18.17 | 18.25 | 199,390 | +0.03(+0.18%) |
Dec 24, 2003 | 18.23 | 18.25 | 18.16 | 18.22 | 86,841 | -0.01(-0.05%) |
Dec 23, 2003 | 18.17 | 18.23 | 18.09 | 18.23 | 185,595 | +0.18(+1.03%) |
Dec 22, 2003 | 17.97 | 18.11 | 17.27 | 18.04 | 267,420 | +0.07(+0.37%) |
Dec 19, 2003 | 17.92 | 17.99 | 17.87 | 17.97 | 368,996 | +0.06(+0.32%) |
Dec 18, 2003 | 17.81 | 17.92 | 17.71 | 17.92 | 286,858 | +0.21(+1.21%) |
Dec 17, 2003 | 17.70 | 17.70 | 17.56 | 17.70 | 211,616 | +0.05(+0.31%) |
Dec 16, 2003 | 17.69 | 17.69 | 17.57 | 17.65 | 135,434 | +0.04(+0.24%) |
Dec 15, 2003 | 17.74 | 17.74 | 17.59 | 17.61 | 64,268 | +0.01(+0.05%) |
Dec 12, 2003 | 17.68 | 17.64 | 17.53 | 17.60 | 176,817 | -0.08(-0.45%) |
Dec 11, 2003 | 17.62 | 17.73 | 17.62 | 17.68 | 106,278 | +0.10(+0.56%) |
Dec 10, 2003 | 17.58 | 17.68 | 17.56 | 17.58 | 80,571 | -0.06(-0.33%) |
Dec 09, 2003 | 17.79 | 17.78 | 17.58 | 17.64 | 125,402 | -0.15(-0.84%) |
Dec 08, 2003 | 17.69 | 17.79 | 17.65 | 17.79 | 76,182 | +0.11(+0.63%) |
Dec 05, 2003 | 17.63 | 17.79 | 17.59 | 17.67 | 72,733 | +0.03(+0.18%) |
Dec 04, 2003 | 17.55 | 17.64 | 17.50 | 17.64 | 93,111 | +0.10(+0.58%) |
Dec 03, 2003 | 17.66 | 17.68 | 17.56 | 17.54 | 142,958 | -0.08(-0.47%) |
Dec 02, 2003 | 17.61 | 17.64 | 17.59 | 17.62 | 81,511 | +0.08(+0.44%) |
Dec 01, 2003 | 17.52 | 17.62 | 17.49 | 17.55 | 145,780 | +0.11(+0.66%) |
Nov 28, 2003 | 17.45 | 17.53 | 17.43 | 17.43 | 32,918 | -0.02(-0.09%) |
Nov 26, 2003 | 17.43 | 17.43 | 17.36 | 17.45 | 43,577 | +0.06(+0.35%) |
Nov 25, 2003 | 17.25 | 17.40 | 17.25 | 17.39 | 77,436 | +0.09(+0.50%) |
Nov 24, 2003 | 17.16 | 17.30 | 17.16 | 17.30 | 138,569 | +0.30(+1.76%) |
Nov 21, 2003 | 17.04 | 17.05 | 16.94 | 17.00 | 92,170 | -0.04(-0.22%) |
Nov 20, 2003 | 16.93 | 17.20 | 16.93 | 17.04 | 62,387 | -0.02(-0.11%) |
Nov 19, 2003 | 17.22 | 17.22 | 16.95 | 17.06 | 56,744 | +0.14(+0.81%) |
Nov 18, 2003 | 17.16 | 17.19 | 16.91 | 16.92 | 130,105 | -0.21(-1.21%) |
Nov 17, 2003 | 17.08 | 17.15 | 17.03 | 17.13 | 106,905 | -0.12(-0.68%) |
Nov 14, 2003 | 17.36 | 17.38 | 17.25 | 17.25 | 246,415 | -0.01(-0.04%) |
Nov 13, 2003 | 17.34 | 17.34 | 17.23 | 17.25 | 96,559 | -0.01(-0.04%) |
Nov 12, 2003 | 17.22 | 17.32 | 17.22 | 17.26 | 270,555 | -0.00(-0.02%) |
Nov 11, 2003 | 17.21 | 17.27 | 17.19 | 17.26 | 218,200 | -0.02(-0.11%) |
Nov 10, 2003 | 17.27 | 17.30 | 17.22 | 17.28 | 454,584 | +0.01(+0.04%) |
Nov 07, 2003 | 17.37 | 17.37 | 17.22 | 17.28 | 330,435 | -0.05(-0.31%) |
Nov 06, 2003 | 17.26 | 17.33 | 17.22 | 17.33 | 80,257 | -0.01(-0.06%) |
Nov 05, 2003 | 17.43 | 17.34 | 17.20 | 17.34 | 78,376 | +0.05(+0.28%) |
Nov 04, 2003 | 17.43 | 17.44 | 17.29 | 17.29 | 83,756 | -0.20(-1.15%) |
Nov 03, 2003 | 17.40 | 17.50 | 17.40 | 17.49 | 147,714 | +0.17(+0.99%) |
Oct 31, 2003 | 17.42 | 17.42 | 17.31 | 17.32 | 981,274 | +0.03(+0.18%) |
Oct 30, 2003 | 17.30 | 17.37 | 17.26 | 17.29 | 36,053 | +0.06(+0.37%) |
Oct 29, 2003 | 17.15 | 17.33 | 17.15 | 17.22 | 100,008 | +0.02(+0.09%) |
Oct 28, 2003 | 17.30 | 17.30 | 17.27 | 17.21 | 73,046 | -0.06(-0.37%) |
Oct 27, 2003 | 17.28 | 17.39 | 17.21 | 17.27 | 93,738 | +0.05(+0.28%) |
Oct 24, 2003 | 17.18 | 17.25 | 17.13 | 17.22 | 53,609 | -0.04(-0.22%) |
Oct 23, 2003 | 17.19 | 17.28 | 17.13 | 17.26 | 126,970 | +0.06(+0.35%) |
Oct 22, 2003 | 17.21 | 17.31 | 17.18 | 17.20 | 195,627 | -0.11(-0.63%) |
Oct 21, 2003 | 17.21 | 17.35 | 17.27 | 17.31 | 67,403 | +0.10(+0.59%) |
Oct 20, 2003 | 17.15 | 17.27 | 17.16 | 17.21 | 73,360 | -0.01(-0.07%) |
Oct 17, 2003 | 17.31 | 17.35 | 17.31 | 17.22 | 71,792 | -0.02(-0.11%) |
Oct 16, 2003 | 17.24 | 17.30 | 17.17 | 17.24 | 82,765 | +0.05(+0.28%) |
Oct 15, 2003 | 17.38 | 17.50 | 17.16 | 17.19 | 628,893 | -0.19(-1.06%) |
Oct 14, 2003 | 17.33 | 17.38 | 17.25 | 17.38 | 668,081 | +0.07(+0.42%) |
Oct 13, 2003 | 17.26 | 17.32 | 17.26 | 17.30 | 50,788 | +0.01(+0.06%) |
Oct 10, 2003 | 17.40 | 17.40 | 17.21 | 17.29 | 122,267 | -0.02(-0.13%) |
Oct 09, 2003 | 17.32 | 17.33 | 16.98 | 17.32 | 397,839 | +0.02(+0.09%) |
Oct 08, 2003 | 17.38 | 17.44 | 17.23 | 17.30 | 826,716 | -0.06(-0.37%) |
Oct 07, 2003 | 17.34 | 17.39 | 17.24 | 17.36 | 440,789 | -0.10(-0.55%) |
Oct 06, 2003 | 17.40 | 17.46 | 17.37 | 17.46 | 78,063 | +0.14(+0.81%) |
Oct 03, 2003 | 17.42 | 17.50 | 17.32 | 17.32 | 335,451 | +0.01(+0.07%) |
Oct 02, 2003 | 17.19 | 17.36 | 17.19 | 17.31 | 264,599 | +0.08(+0.48%) |