Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.98 | 26.35 | 24.88 | 25.74 | 409,390 | +1.73(+7.18%) |
Dec 30, 2003 | 22.65 | 24.71 | 23.21 | 24.02 | 559,452 | +1.36(+6.02%) |
Dec 29, 2003 | 22.02 | 22.93 | 21.92 | 22.65 | 262,743 | +0.67(+3.06%) |
Dec 26, 2003 | 21.98 | 22.23 | 21.98 | 21.98 | 61,103 | +0.01(+0.03%) |
Dec 24, 2003 | 21.53 | 22.20 | 21.48 | 21.97 | 54,273 | +0.51(+2.36%) |
Dec 23, 2003 | 21.86 | 21.86 | 21.14 | 21.47 | 132,270 | -0.30(-1.38%) |
Dec 22, 2003 | 21.39 | 22.26 | 21.39 | 21.77 | 215,118 | +0.70(+3.33%) |
Dec 19, 2003 | 20.73 | 21.42 | 20.73 | 21.07 | 133,887 | +1.34(+6.80%) |
Dec 18, 2003 | 19.28 | 19.73 | 19.28 | 19.73 | 95,069 | +0.78(+4.14%) |
Dec 17, 2003 | 18.64 | 18.97 | 18.57 | 18.94 | 70,987 | -0.20(-1.05%) |
Dec 16, 2003 | 19.06 | 19.36 | 18.86 | 19.14 | 180,793 | -0.77(-3.88%) |
Dec 15, 2003 | 20.15 | 20.34 | 19.83 | 19.91 | 215,837 | -1.18(-5.59%) |
Dec 12, 2003 | 20.74 | 21.31 | 20.74 | 21.09 | 158,508 | +0.46(+2.24%) |
Dec 11, 2003 | 20.31 | 20.64 | 20.31 | 20.63 | 66,314 | +0.13(+0.62%) |
Dec 10, 2003 | 20.84 | 20.86 | 20.34 | 20.50 | 182,051 | -0.03(-0.14%) |
Dec 09, 2003 | 20.59 | 20.73 | 20.34 | 20.53 | 126,878 | +0.45(+2.22%) |
Dec 08, 2003 | 19.86 | 20.11 | 19.61 | 20.09 | 159,946 | +0.43(+2.18%) |
Dec 05, 2003 | 19.70 | 19.70 | 19.59 | 19.66 | 23,183 | +0.13(+0.66%) |
Dec 04, 2003 | 19.51 | 19.51 | 19.31 | 19.53 | 74,222 | +0.02(+0.11%) |
Dec 03, 2003 | 19.47 | 19.98 | 19.47 | 19.51 | 224,823 | +0.60(+3.18%) |
Dec 02, 2003 | 18.53 | 18.90 | 18.53 | 18.91 | 174,143 | -0.16(-0.82%) |
Dec 01, 2003 | 18.17 | 19.48 | 18.78 | 19.06 | 210,985 | +0.90(+4.93%) |
Nov 28, 2003 | 18.08 | 18.28 | 18.07 | 18.17 | 63,798 | +1.14(+6.70%) |
Nov 26, 2003 | 16.78 | 17.03 | 16.78 | 17.03 | 64,877 | +0.48(+2.93%) |
Nov 25, 2003 | 16.33 | 16.60 | 16.33 | 16.54 | 39,357 | +0.41(+2.52%) |
Nov 24, 2003 | 15.86 | 16.35 | 15.86 | 16.14 | 29,293 | +0.23(+1.43%) |
Nov 21, 2003 | 15.97 | 16.08 | 15.91 | 15.91 | 21,745 | +0.22(+1.38%) |
Nov 20, 2003 | 15.69 | 15.76 | 15.54 | 15.69 | 44,748 | -0.56(-3.43%) |
Nov 19, 2003 | 16.22 | 16.39 | 16.22 | 16.25 | 51,398 | -0.54(-3.21%) |
Nov 18, 2003 | 16.69 | 16.86 | 16.64 | 16.79 | 19,948 | +0.11(+0.67%) |
Nov 17, 2003 | 16.67 | 16.69 | 16.54 | 16.68 | 39,716 | -0.02(-0.13%) |
Nov 14, 2003 | 16.64 | 16.83 | 16.62 | 16.70 | 28,394 | +0.34(+2.07%) |
Nov 13, 2003 | 16.35 | 16.41 | 16.24 | 16.36 | 24,980 | -0.14(-0.84%) |
Nov 12, 2003 | 16.30 | 16.33 | 16.30 | 16.50 | 41,693 | +0.86(+5.52%) |
Nov 11, 2003 | 15.83 | 15.83 | 15.68 | 15.64 | 52,656 | -0.52(-3.24%) |
Nov 10, 2003 | 16.11 | 16.16 | 16.03 | 16.16 | 422,868 | -0.35(-2.12%) |
Nov 07, 2003 | 16.44 | 16.52 | 16.44 | 16.51 | 28,394 | +0.09(+0.54%) |
Nov 06, 2003 | 16.46 | 16.46 | 16.39 | 16.42 | 61,642 | -0.05(-0.30%) |
Nov 05, 2003 | 16.25 | 16.55 | 16.47 | 16.47 | 40,974 | +0.12(+0.71%) |
Nov 04, 2003 | 16.25 | 16.48 | 16.25 | 16.35 | 876,334 | +0.27(+1.70%) |
Nov 03, 2003 | 15.99 | 16.08 | 15.98 | 16.08 | 42,844 | +0.16(+0.98%) |
Oct 31, 2003 | 16.05 | 16.05 | 15.91 | 15.93 | 38,279 | -0.27(-1.65%) |
Oct 30, 2003 | 16.16 | 16.19 | 16.10 | 16.19 | 30,012 | +0.06(+0.34%) |
Oct 29, 2003 | 15.78 | 16.14 | 15.78 | 16.14 | 86,083 | -0.03(-0.17%) |
Oct 28, 2003 | 15.72 | 16.30 | 15.72 | 16.16 | 175,761 | +0.96(+6.33%) |
Oct 27, 2003 | 14.86 | 15.20 | 14.86 | 15.20 | 53,195 | +0.73(+5.08%) |
Oct 24, 2003 | 14.47 | 14.60 | 14.45 | 14.47 | 39,716 | -0.17(-1.18%) |
Oct 23, 2003 | 14.52 | 14.64 | 14.48 | 14.64 | 35,403 | -0.04(-0.30%) |
Oct 22, 2003 | 14.83 | 14.90 | 14.65 | 14.68 | 19,229 | -0.08(-0.53%) |
Oct 21, 2003 | 14.86 | 14.86 | 14.68 | 14.76 | 76,378 | -0.70(-4.50%) |
Oct 20, 2003 | 14.79 | 15.51 | 15.11 | 15.46 | 53,734 | +0.67(+4.51%) |
Oct 17, 2003 | 15.02 | 15.02 | 14.75 | 14.79 | 47,983 | -0.11(-0.71%) |
Oct 16, 2003 | 14.69 | 14.91 | 14.69 | 14.90 | 97,225 | +1.24(+9.04%) |
Oct 15, 2003 | 13.52 | 13.72 | 13.52 | 13.66 | 38,638 | +0.41(+3.06%) |
Oct 14, 2003 | 13.30 | 13.30 | 13.22 | 13.25 | 12,220 | -0.16(-1.20%) |
Oct 13, 2003 | 13.53 | 13.53 | 13.44 | 13.42 | 19,948 | -0.08(-0.62%) |
Oct 10, 2003 | 13.52 | 13.52 | 13.44 | 13.50 | 31,270 | -0.43(-3.11%) |
Oct 09, 2003 | 13.91 | 13.91 | 13.83 | 13.93 | 78,535 | +1.10(+8.59%) |
Oct 08, 2003 | 12.83 | 12.83 | 12.77 | 12.83 | 20,487 | +0.17(+1.32%) |
Oct 07, 2003 | 12.50 | 12.69 | 12.56 | 12.66 | 8,087 | +0.17(+1.34%) |
Oct 06, 2003 | 12.58 | 12.58 | 12.50 | 12.50 | 9,345 | -0.23(-1.84%) |
Oct 03, 2003 | 12.54 | 12.74 | 12.54 | 12.73 | 29,473 | +0.35(+2.83%) |
Oct 02, 2003 | 12.35 | 12.39 | 12.34 | 12.38 | 29,652 | +0.42(+3.54%) |