Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.02 | 17.02 | 16.82 | 16.93 | 112,118 | +0.12(+0.72%) |
Dec 30, 2003 | 16.68 | 16.89 | 16.68 | 16.81 | 289,743 | +0.12(+0.72%) |
Dec 29, 2003 | 16.49 | 16.62 | 16.43 | 16.69 | 62,150 | +0.20(+1.22%) |
Dec 26, 2003 | 16.46 | 16.49 | 16.33 | 16.49 | 18,272 | +0.02(+0.10%) |
Dec 24, 2003 | 16.48 | 16.48 | 16.35 | 16.48 | 35,301 | +0.06(+0.34%) |
Dec 23, 2003 | 16.45 | 16.56 | 16.37 | 16.42 | 371,781 | +0.02(+0.10%) |
Dec 22, 2003 | 16.35 | 16.44 | 16.31 | 16.40 | 61,404 | +0.15(+0.94%) |
Dec 19, 2003 | 16.45 | 16.45 | 16.19 | 16.25 | 428,337 | -0.02(-0.15%) |
Dec 18, 2003 | 16.25 | 16.36 | 16.19 | 16.28 | 58,296 | +0.12(+0.75%) |
Dec 17, 2003 | 16.13 | 16.16 | 16.02 | 16.15 | 26,848 | +0.09(+0.55%) |
Dec 16, 2003 | 16.14 | 16.16 | 15.96 | 16.07 | 125,045 | +0.09(+0.55%) |
Dec 15, 2003 | 16.17 | 16.17 | 15.96 | 15.98 | 48,601 | -0.11(-0.70%) |
Dec 12, 2003 | 16.21 | 16.21 | 15.96 | 16.09 | 45,245 | -0.12(-0.74%) |
Dec 11, 2003 | 16.19 | 16.33 | 16.02 | 16.21 | 73,337 | +0.32(+2.03%) |
Dec 10, 2003 | 15.75 | 15.99 | 15.75 | 15.89 | 49,222 | +0.04(+0.25%) |
Dec 09, 2003 | 15.95 | 16.04 | 15.85 | 15.85 | 46,115 | -0.18(-1.15%) |
Dec 08, 2003 | 16.17 | 16.17 | 15.93 | 16.03 | 41,764 | -0.14(-0.90%) |
Dec 05, 2003 | 16.17 | 16.17 | 15.98 | 16.18 | 26,227 | +0.09(+0.55%) |
Dec 04, 2003 | 15.92 | 16.09 | 15.80 | 16.09 | 70,602 | +0.29(+1.83%) |
Dec 03, 2003 | 15.86 | 15.97 | 15.82 | 15.80 | 48,601 | -0.14(-0.91%) |
Dec 02, 2003 | 15.96 | 15.96 | 15.83 | 15.95 | 46,612 | -0.02(-0.15%) |
Dec 01, 2003 | 16.01 | 16.01 | 15.86 | 15.97 | 225,107 | +0.04(+0.25%) |
Nov 28, 2003 | 15.83 | 15.93 | 15.83 | 15.93 | 23,617 | +0.00(+0.00%) |
Nov 26, 2003 | 15.94 | 16.03 | 15.80 | 15.93 | 68,613 | +0.09(+0.56%) |
Nov 25, 2003 | 15.81 | 15.93 | 15.81 | 15.84 | 42,510 | +0.09(+0.56%) |
Nov 24, 2003 | 15.81 | 15.81 | 15.65 | 15.75 | 153,261 | +0.26(+1.66%) |
Nov 21, 2003 | 15.31 | 15.59 | 15.46 | 15.49 | 78,184 | +0.19(+1.21%) |
Nov 20, 2003 | 15.30 | 15.50 | 15.30 | 15.31 | 31,199 | -0.20(-1.30%) |
Nov 19, 2003 | 15.53 | 15.53 | 15.31 | 15.51 | 41,391 | -0.04(-0.26%) |
Nov 18, 2003 | 15.74 | 15.77 | 15.45 | 15.55 | 54,940 | -0.06(-0.41%) |
Nov 17, 2003 | 15.70 | 15.70 | 15.54 | 15.62 | 239,028 | -0.06(-0.36%) |
Nov 14, 2003 | 15.73 | 15.78 | 15.59 | 15.67 | 280,793 | +0.06(+0.41%) |
Nov 13, 2003 | 15.81 | 15.81 | 15.60 | 15.61 | 37,662 | -0.18(-1.12%) |
Nov 12, 2003 | 15.63 | 15.82 | 15.63 | 15.78 | 98,818 | +0.09(+0.56%) |
Nov 11, 2003 | 15.67 | 15.74 | 15.62 | 15.70 | 31,572 | -0.12(-0.76%) |
Nov 10, 2003 | 15.61 | 15.82 | 15.61 | 15.82 | 64,884 | +0.14(+0.92%) |
Nov 07, 2003 | 15.82 | 15.78 | 15.67 | 15.67 | 35,674 | -0.15(-0.97%) |
Nov 06, 2003 | 15.78 | 15.92 | 15.61 | 15.82 | 50,838 | -0.14(-0.91%) |
Nov 05, 2003 | 16.09 | 15.97 | 15.74 | 15.97 | 190,054 | +0.00(+0.00%) |
Nov 04, 2003 | 16.09 | 16.09 | 15.96 | 15.97 | 52,951 | -0.19(-1.15%) |
Nov 03, 2003 | 16.21 | 16.28 | 16.11 | 16.15 | 127,189 | -0.02(-0.10%) |
Oct 31, 2003 | 16.17 | 16.21 | 16.02 | 16.17 | 1,221,496 | +0.11(+0.70%) |
Oct 30, 2003 | 16.05 | 16.09 | 15.99 | 16.06 | 144,685 | +0.03(+0.20%) |
Oct 29, 2003 | 15.90 | 16.03 | 15.89 | 16.03 | 40,770 | +0.03(+0.20%) |
Oct 28, 2003 | 15.89 | 15.97 | 15.82 | 15.99 | 81,416 | +0.22(+1.38%) |
Oct 27, 2003 | 15.69 | 15.91 | 15.69 | 15.78 | 79,054 | +0.09(+0.56%) |
Oct 24, 2003 | 15.62 | 15.72 | 15.54 | 15.69 | 259,662 | -0.02(-0.10%) |
Oct 23, 2003 | 15.58 | 15.71 | 15.54 | 15.70 | 59,788 | +0.02(+0.10%) |
Oct 22, 2003 | 15.57 | 15.89 | 15.57 | 15.69 | 86,512 | -0.07(-0.46%) |
Oct 21, 2003 | 15.80 | 15.80 | 15.54 | 15.76 | 122,062 | -0.13(-0.81%) |
Oct 20, 2003 | 15.60 | 15.89 | 15.60 | 15.89 | 24,735 | +0.21(+1.33%) |
Oct 17, 2003 | 15.69 | 15.76 | 15.62 | 15.68 | 246,984 | -0.08(-0.51%) |
Oct 16, 2003 | 15.58 | 15.78 | 15.58 | 15.76 | 75,077 | +0.19(+1.24%) |
Oct 15, 2003 | 15.72 | 15.72 | 15.41 | 15.57 | 72,839 | +0.18(+1.15%) |
Oct 14, 2003 | 15.35 | 15.50 | 15.33 | 15.39 | 80,670 | -0.06(-0.36%) |
Oct 13, 2003 | 15.78 | 15.78 | 15.45 | 15.45 | 217,276 | -0.16(-1.03%) |
Oct 10, 2003 | 15.68 | 15.68 | 15.60 | 15.61 | 95,586 | -0.08(-0.51%) |
Oct 09, 2003 | 15.82 | 15.85 | 15.57 | 15.69 | 260,657 | +0.02(+0.15%) |
Oct 08, 2003 | 15.74 | 15.74 | 15.58 | 15.66 | 858,788 | -0.14(-0.87%) |
Oct 07, 2003 | 15.79 | 15.86 | 15.79 | 15.80 | 36,792 | -0.02(-0.15%) |
Oct 06, 2003 | 15.69 | 15.85 | 15.66 | 15.82 | 99,688 | +0.06(+0.36%) |
Oct 03, 2003 | 15.83 | 15.88 | 15.83 | 15.77 | 61,901 | +0.28(+1.82%) |
Oct 02, 2003 | 15.44 | 15.58 | 15.38 | 15.49 | 41,019 | -0.04(-0.26%) |