Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.05 | 20.05 | 19.79 | 19.79 | 89,148 | -0.26(-1.29%) |
Dec 30, 2003 | 20.17 | 20.18 | 20.03 | 20.05 | 137,022 | -0.14(-0.71%) |
Dec 29, 2003 | 20.05 | 20.24 | 20.05 | 20.19 | 169,497 | +0.11(+0.57%) |
Dec 26, 2003 | 20.00 | 20.07 | 19.93 | 20.07 | 113,451 | +0.08(+0.38%) |
Dec 24, 2003 | 20.00 | 20.04 | 19.95 | 20.00 | 16,970 | +0.05(+0.24%) |
Dec 23, 2003 | 20.03 | 20.07 | 19.86 | 19.95 | 111,147 | -0.10(-0.48%) |
Dec 22, 2003 | 20.05 | 20.19 | 19.95 | 20.05 | 68,092 | -0.02(-0.10%) |
Dec 19, 2003 | 20.31 | 20.31 | 19.83 | 20.07 | 64,216 | -0.24(-1.18%) |
Dec 18, 2003 | 19.98 | 20.28 | 19.98 | 20.30 | 28,179 | +0.27(+1.33%) |
Dec 17, 2003 | 20.05 | 20.12 | 19.97 | 20.04 | 30,170 | -0.25(-1.22%) |
Dec 16, 2003 | 20.14 | 20.29 | 19.94 | 20.29 | 57,302 | +0.10(+0.47%) |
Dec 15, 2003 | 20.08 | 20.52 | 20.04 | 20.19 | 83,386 | +0.12(+0.62%) |
Dec 12, 2003 | 20.00 | 20.12 | 20.00 | 20.07 | 113,871 | +0.07(+0.33%) |
Dec 11, 2003 | 19.85 | 20.22 | 19.85 | 20.00 | 91,662 | +0.16(+0.82%) |
Dec 10, 2003 | 19.95 | 20.00 | 19.84 | 19.84 | 40,750 | -0.07(-0.34%) |
Dec 09, 2003 | 20.06 | 20.07 | 19.89 | 19.90 | 55,730 | -0.18(-0.90%) |
Dec 08, 2003 | 19.90 | 20.05 | 19.90 | 20.08 | 79,615 | +0.16(+0.81%) |
Dec 05, 2003 | 19.98 | 20.04 | 19.90 | 19.92 | 41,798 | -0.14(-0.71%) |
Dec 04, 2003 | 19.70 | 20.07 | 19.62 | 20.07 | 88,310 | +0.32(+1.64%) |
Dec 03, 2003 | 20.02 | 20.05 | 19.74 | 19.74 | 102,871 | -0.26(-1.29%) |
Dec 02, 2003 | 20.03 | 20.09 | 19.97 | 20.00 | 91,243 | +0.01(+0.05%) |
Dec 01, 2003 | 19.95 | 20.05 | 19.94 | 19.99 | 67,777 | -0.01(-0.05%) |
Nov 28, 2003 | 19.95 | 20.05 | 19.93 | 20.00 | 46,512 | +0.00(+0.00%) |
Nov 26, 2003 | 19.76 | 20.02 | 19.76 | 20.00 | 71,653 | +0.25(+1.26%) |
Nov 25, 2003 | 19.95 | 19.95 | 19.74 | 19.75 | 76,996 | -0.30(-1.48%) |
Nov 24, 2003 | 19.06 | 20.14 | 19.06 | 20.05 | 169,706 | +0.98(+5.16%) |
Nov 21, 2003 | 18.85 | 19.06 | 18.85 | 19.06 | 50,807 | +0.35(+1.89%) |
Nov 20, 2003 | 18.95 | 19.10 | 18.60 | 18.71 | 71,549 | -0.32(-1.66%) |
Nov 19, 2003 | 18.35 | 19.19 | 18.26 | 19.02 | 86,634 | +0.58(+3.16%) |
Nov 18, 2003 | 18.25 | 18.57 | 18.25 | 18.44 | 53,426 | +0.16(+0.89%) |
Nov 17, 2003 | 18.04 | 18.28 | 17.96 | 18.28 | 77,520 | +0.05(+0.26%) |
Nov 14, 2003 | 18.70 | 18.70 | 18.33 | 18.23 | 35,931 | -0.38(-2.05%) |
Nov 13, 2003 | 18.42 | 18.68 | 18.38 | 18.61 | 36,560 | +0.19(+1.04%) |
Nov 12, 2003 | 18.12 | 18.61 | 18.12 | 18.42 | 45,674 | +0.29(+1.58%) |
Nov 11, 2003 | 18.14 | 18.17 | 17.76 | 18.14 | 73,539 | +0.00(+0.00%) |
Nov 10, 2003 | 18.23 | 18.23 | 18.00 | 18.14 | 56,149 | -0.14(-0.78%) |
Nov 07, 2003 | 18.66 | 18.66 | 18.26 | 18.28 | 41,379 | -0.24(-1.29%) |
Nov 06, 2003 | 18.38 | 18.59 | 18.28 | 18.52 | 93,862 | +0.05(+0.26%) |
Nov 05, 2003 | 18.12 | 18.57 | 18.14 | 18.47 | 33,208 | +0.00(+0.00%) |
Nov 04, 2003 | 18.12 | 18.55 | 18.12 | 18.47 | 46,417 | +0.30(+1.63%) |
Nov 03, 2003 | 18.14 | 18.14 | 18.06 | 18.18 | 27,341 | -0.01(-0.05%) |
Oct 31, 2003 | 18.20 | 18.25 | 18.04 | 18.18 | 31,846 | -0.16(-0.88%) |
Oct 30, 2003 | 18.15 | 18.35 | 18.15 | 18.35 | 21,370 | +0.21(+1.16%) |
Oct 29, 2003 | 17.85 | 18.14 | 17.85 | 18.14 | 36,036 | +0.35(+1.99%) |
Oct 28, 2003 | 17.69 | 17.78 | 17.60 | 17.78 | 53,216 | +0.12(+0.70%) |
Oct 27, 2003 | 17.18 | 17.66 | 17.18 | 17.66 | 65,892 | +0.43(+2.49%) |
Oct 24, 2003 | 17.52 | 17.52 | 17.18 | 17.23 | 73,539 | -0.33(-1.90%) |
Oct 23, 2003 | 17.61 | 17.69 | 17.18 | 17.56 | 96,586 | -0.10(-0.54%) |
Oct 22, 2003 | 17.95 | 17.95 | 17.47 | 17.66 | 48,921 | -0.31(-1.70%) |
Oct 21, 2003 | 17.71 | 17.71 | 17.71 | 17.97 | 43,893 | +0.32(+1.79%) |
Oct 20, 2003 | 17.58 | 17.94 | 17.56 | 17.65 | 66,311 | +0.13(+0.76%) |
Oct 17, 2003 | 17.85 | 17.85 | 17.37 | 17.52 | 51,121 | -0.42(-2.34%) |
Oct 16, 2003 | 17.76 | 17.97 | 17.78 | 17.94 | 19,380 | +0.17(+0.97%) |
Oct 15, 2003 | 18.04 | 18.06 | 17.58 | 17.76 | 67,149 | -0.28(-1.53%) |
Oct 14, 2003 | 17.95 | 17.99 | 17.90 | 18.04 | 76,996 | +0.00(+0.00%) |
Oct 13, 2003 | 18.14 | 18.39 | 17.85 | 18.04 | 252,150 | -0.10(-0.53%) |
Oct 10, 2003 | 18.18 | 18.23 | 18.00 | 18.14 | 58,768 | +0.11(+0.64%) |
Oct 09, 2003 | 18.12 | 18.16 | 17.96 | 18.02 | 50,702 | -0.11(-0.63%) |
Oct 08, 2003 | 18.28 | 18.28 | 18.07 | 18.14 | 45,255 | -0.19(-1.04%) |
Oct 07, 2003 | 18.38 | 18.36 | 18.22 | 18.33 | 51,854 | -0.05(-0.26%) |
Oct 06, 2003 | 18.40 | 18.44 | 18.24 | 18.38 | 31,741 | -0.22(-1.18%) |
Oct 03, 2003 | 18.34 | 18.71 | 18.33 | 18.60 | 34,569 | +0.46(+2.53%) |
Oct 02, 2003 | 18.05 | 18.26 | 18.05 | 18.14 | 39,912 | +0.03(+0.16%) |