Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.02 | 18.21 | 18.02 | 18.18 | 26,947,194 | +0.13(+0.74%) |
Dec 30, 2003 | 18.01 | 18.18 | 17.94 | 18.04 | 34,377,952 | +0.04(+0.20%) |
Dec 29, 2003 | 17.88 | 18.01 | 17.88 | 18.01 | 26,124,080 | +0.13(+0.72%) |
Dec 26, 2003 | 17.86 | 17.95 | 17.83 | 17.88 | 7,577,112 | +0.02(+0.09%) |
Dec 24, 2003 | 17.80 | 17.98 | 17.78 | 17.86 | 13,866,592 | +0.10(+0.58%) |
Dec 23, 2003 | 17.65 | 17.83 | 17.64 | 17.76 | 26,888,692 | +0.11(+0.64%) |
Dec 22, 2003 | 17.52 | 17.85 | 17.50 | 17.65 | 34,266,392 | +0.02(+0.09%) |
Dec 19, 2003 | 17.72 | 17.72 | 17.50 | 17.63 | 61,276,556 | -0.09(-0.49%) |
Dec 18, 2003 | 17.75 | 17.76 | 17.60 | 17.72 | 32,532,702 | +0.05(+0.26%) |
Dec 17, 2003 | 17.75 | 17.79 | 17.61 | 17.67 | 30,469,964 | -0.13(-0.72%) |
Dec 16, 2003 | 17.72 | 17.90 | 17.72 | 17.80 | 31,350,802 | +0.08(+0.46%) |
Dec 15, 2003 | 17.78 | 18.03 | 17.67 | 17.72 | 32,076,930 | +0.02(+0.12%) |
Dec 12, 2003 | 17.84 | 17.87 | 17.63 | 17.70 | 22,041,166 | -0.14(-0.81%) |
Dec 11, 2003 | 17.57 | 17.88 | 17.48 | 17.84 | 37,394,028 | +0.30(+1.70%) |
Dec 10, 2003 | 17.62 | 17.78 | 17.44 | 17.54 | 24,328,002 | -0.15(-0.84%) |
Dec 09, 2003 | 17.75 | 17.86 | 17.65 | 17.69 | 34,086,220 | -0.02(-0.12%) |
Dec 08, 2003 | 17.49 | 17.72 | 17.47 | 17.71 | 25,277,838 | +0.12(+0.67%) |
Dec 05, 2003 | 17.69 | 17.72 | 17.53 | 17.60 | 24,362,210 | -0.09(-0.49%) |
Dec 04, 2003 | 17.56 | 17.75 | 17.51 | 17.68 | 39,672,896 | +0.22(+1.24%) |
Dec 03, 2003 | 17.55 | 17.69 | 17.46 | 17.47 | 42,680,612 | -0.04(-0.24%) |
Dec 02, 2003 | 17.43 | 17.61 | 17.43 | 17.51 | 26,588,600 | -0.07(-0.41%) |
Dec 01, 2003 | 17.53 | 17.65 | 17.42 | 17.58 | 36,719,212 | +0.31(+1.79%) |
Nov 28, 2003 | 17.21 | 17.37 | 17.19 | 17.27 | 15,509,515 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.51 | 17.24 | 17.41 | 30,186,586 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,350,316 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.19 | 17.44 | 44,793,496 | +0.37(+2.14%) |
Nov 21, 2003 | 17.31 | 17.33 | 16.95 | 17.07 | 48,421,608 | -0.24(-1.40%) |
Nov 20, 2003 | 17.54 | 17.71 | 17.27 | 17.31 | 34,625,764 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,589,824 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,997,884 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,083,208 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.53 | 78,720,144 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,432,784 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,600,964 | +0.31(+1.89%) |
Nov 11, 2003 | 16.11 | 16.39 | 16.08 | 16.36 | 21,604,052 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,224,428 | -0.15(-0.91%) |
Nov 07, 2003 | 16.43 | 16.46 | 16.26 | 16.35 | 32,301,998 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.08 | 16.39 | 34,837,808 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.28 | 43,073,216 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,965,774 | -0.08(-0.51%) |
Nov 03, 2003 | 16.28 | 16.41 | 16.21 | 16.26 | 33,894,580 | +0.01(+0.03%) |
Oct 31, 2003 | 15.95 | 16.27 | 15.95 | 16.26 | 46,623,976 | +0.37(+2.33%) |
Oct 30, 2003 | 15.80 | 16.12 | 15.80 | 15.89 | 48,257,764 | -0.20(-1.25%) |
Oct 29, 2003 | 16.15 | 16.19 | 15.98 | 16.09 | 36,967,992 | -0.12(-0.73%) |
Oct 28, 2003 | 15.94 | 16.21 | 15.91 | 16.21 | 35,902,316 | +0.27(+1.71%) |
Oct 27, 2003 | 15.96 | 16.11 | 15.90 | 15.93 | 28,486,328 | +0.07(+0.42%) |
Oct 24, 2003 | 15.96 | 15.96 | 15.73 | 15.87 | 30,719,520 | -0.09(-0.55%) |
Oct 23, 2003 | 15.74 | 16.02 | 15.72 | 15.96 | 37,757,868 | +0.20(+1.27%) |
Oct 22, 2003 | 15.95 | 16.05 | 15.69 | 15.75 | 49,967,740 | -0.45(-2.79%) |
Oct 21, 2003 | 15.95 | 16.27 | 15.90 | 16.21 | 37,062,840 | +0.26(+1.61%) |
Oct 20, 2003 | 15.72 | 15.95 | 15.72 | 15.95 | 25,229,248 | +0.23(+1.44%) |
Oct 17, 2003 | 15.89 | 15.90 | 15.69 | 15.72 | 32,781,094 | -0.16(-1.04%) |
Oct 16, 2003 | 15.77 | 15.94 | 15.18 | 15.89 | 34,685,624 | +0.14(+0.92%) |
Oct 15, 2003 | 15.89 | 15.92 | 15.69 | 15.74 | 37,872,152 | -0.14(-0.91%) |
Oct 14, 2003 | 15.69 | 15.92 | 15.64 | 15.89 | 30,501,644 | +0.11(+0.69%) |
Oct 13, 2003 | 15.85 | 15.98 | 15.72 | 15.78 | 25,869,470 | -0.04(-0.26%) |
Oct 10, 2003 | 15.83 | 15.98 | 15.79 | 15.82 | 24,907,972 | -0.11(-0.68%) |
Oct 09, 2003 | 15.87 | 15.96 | 15.80 | 15.93 | 34,330,140 | +0.15(+0.98%) |
Oct 08, 2003 | 15.80 | 15.84 | 15.68 | 15.77 | 29,034,812 | +0.01(+0.03%) |
Oct 07, 2003 | 15.70 | 15.95 | 15.67 | 15.77 | 34,830,424 | -0.05(-0.33%) |
Oct 06, 2003 | 15.80 | 15.93 | 15.79 | 15.82 | 24,840,530 | -0.02(-0.10%) |
Oct 03, 2003 | 16.16 | 16.18 | 15.84 | 15.84 | 39,419,840 | -0.14(-0.87%) |
Oct 02, 2003 | 15.78 | 16.02 | 15.75 | 15.98 | 33,739,676 | +0.13(+0.81%) |