Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.23 | 14.56 | 14.19 | 14.40 | 714,463 | +0.24(+1.67%) |
Dec 30, 2003 | 14.10 | 14.21 | 14.10 | 14.16 | 446,957 | +0.05(+0.33%) |
Dec 29, 2003 | 14.06 | 14.13 | 14.03 | 14.12 | 494,628 | +0.07(+0.47%) |
Dec 26, 2003 | 14.06 | 14.06 | 14.03 | 14.05 | 80,464 | -0.01(-0.09%) |
Dec 24, 2003 | 14.03 | 14.06 | 13.98 | 14.06 | 173,833 | +0.00(+0.00%) |
Dec 23, 2003 | 14.08 | 14.10 | 14.04 | 14.06 | 315,329 | -0.02(-0.14%) |
Dec 22, 2003 | 13.99 | 14.16 | 13.99 | 14.08 | 372,565 | -0.01(-0.05%) |
Dec 19, 2003 | 14.19 | 14.19 | 14.00 | 14.09 | 413,101 | -0.07(-0.51%) |
Dec 18, 2003 | 14.01 | 14.14 | 14.01 | 14.16 | 749,989 | +0.11(+0.75%) |
Dec 17, 2003 | 14.03 | 14.06 | 13.98 | 14.06 | 552,016 | +0.03(+0.23%) |
Dec 16, 2003 | 14.03 | 14.05 | 13.94 | 14.02 | 1,768,093 | +0.03(+0.19%) |
Dec 15, 2003 | 14.10 | 14.16 | 14.00 | 14.00 | 821,345 | -0.03(-0.23%) |
Dec 12, 2003 | 13.98 | 14.09 | 13.88 | 14.03 | 649,029 | +0.03(+0.24%) |
Dec 11, 2003 | 14.02 | 14.02 | 13.95 | 14.00 | 1,487,682 | -0.13(-0.93%) |
Dec 10, 2003 | 14.17 | 14.17 | 14.04 | 14.13 | 626,560 | -0.01(-0.05%) |
Dec 09, 2003 | 14.08 | 14.37 | 13.96 | 14.14 | 892,548 | +0.14(+1.04%) |
Dec 08, 2003 | 13.83 | 14.05 | 13.83 | 13.99 | 692,905 | +0.15(+1.09%) |
Dec 05, 2003 | 13.78 | 14.00 | 13.77 | 13.84 | 762,894 | -0.11(-0.76%) |
Dec 04, 2003 | 13.80 | 14.11 | 13.77 | 13.94 | 948,418 | +0.11(+0.81%) |
Dec 03, 2003 | 13.17 | 13.80 | 13.17 | 13.83 | 2,137,015 | +0.69(+5.21%) |
Dec 02, 2003 | 13.19 | 13.25 | 13.14 | 13.15 | 628,533 | -0.07(-0.50%) |
Dec 01, 2003 | 13.06 | 13.26 | 13.06 | 13.21 | 368,314 | +0.23(+1.78%) |
Nov 28, 2003 | 12.99 | 13.05 | 12.96 | 12.98 | 118,874 | +0.03(+0.20%) |
Nov 26, 2003 | 13.08 | 13.08 | 12.84 | 12.96 | 201,464 | -0.07(-0.51%) |
Nov 25, 2003 | 12.96 | 13.03 | 12.86 | 13.02 | 264,014 | -0.01(-0.05%) |
Nov 24, 2003 | 12.82 | 13.03 | 12.78 | 13.03 | 224,237 | +0.24(+1.91%) |
Nov 21, 2003 | 12.84 | 12.84 | 12.68 | 12.78 | 206,171 | +0.03(+0.26%) |
Nov 20, 2003 | 12.91 | 12.91 | 12.74 | 12.75 | 220,138 | -0.05(-0.41%) |
Nov 19, 2003 | 12.94 | 12.94 | 12.78 | 12.80 | 277,982 | -0.11(-0.87%) |
Nov 18, 2003 | 13.11 | 13.17 | 12.86 | 12.92 | 275,249 | -0.18(-1.36%) |
Nov 17, 2003 | 13.03 | 13.07 | 12.97 | 13.09 | 230,462 | -0.09(-0.65%) |
Nov 14, 2003 | 13.24 | 13.38 | 13.14 | 13.18 | 593,463 | +0.07(+0.55%) |
Nov 13, 2003 | 13.00 | 13.16 | 13.00 | 13.11 | 459,254 | +0.09(+0.71%) |
Nov 12, 2003 | 12.82 | 13.07 | 12.82 | 13.02 | 625,649 | +0.19(+1.49%) |
Nov 11, 2003 | 12.78 | 12.88 | 12.76 | 12.82 | 178,995 | +0.07(+0.52%) |
Nov 10, 2003 | 13.15 | 13.15 | 12.76 | 12.76 | 403,992 | -0.38(-2.91%) |
Nov 07, 2003 | 13.02 | 13.25 | 13.02 | 13.14 | 1,134,549 | +0.11(+0.86%) |
Nov 06, 2003 | 12.87 | 13.04 | 12.73 | 13.03 | 338,709 | +0.19(+1.49%) |
Nov 05, 2003 | 13.08 | 12.97 | 12.78 | 12.84 | 279,196 | -0.21(-1.62%) |
Nov 04, 2003 | 13.08 | 13.08 | 13.00 | 13.05 | 306,633 | -0.10(-0.75%) |
Nov 03, 2003 | 12.98 | 13.15 | 13.05 | 13.15 | 159,638 | +0.17(+1.32%) |
Oct 31, 2003 | 13.13 | 13.13 | 12.98 | 12.98 | 227,426 | -0.02(-0.15%) |
Oct 30, 2003 | 12.88 | 13.10 | 12.75 | 13.00 | 1,125,743 | +0.32(+2.49%) |
Oct 29, 2003 | 12.62 | 12.73 | 12.59 | 12.68 | 306,220 | +0.06(+0.47%) |
Oct 28, 2003 | 12.55 | 12.69 | 12.49 | 12.62 | 317,151 | +0.11(+0.84%) |
Oct 27, 2003 | 12.65 | 12.70 | 12.44 | 12.51 | 264,166 | -0.13(-1.04%) |
Oct 24, 2003 | 12.65 | 12.68 | 12.51 | 12.65 | 386,229 | +0.07(+0.52%) |
Oct 23, 2003 | 12.50 | 12.63 | 12.42 | 12.58 | 371,503 | +0.00(+0.00%) |
Oct 22, 2003 | 12.75 | 12.75 | 12.51 | 12.58 | 706,417 | -0.25(-1.95%) |
Oct 21, 2003 | 13.04 | 13.04 | 12.77 | 12.83 | 618,058 | -0.16(-1.27%) |
Oct 20, 2003 | 13.15 | 13.16 | 13.00 | 13.00 | 274,186 | -0.16(-1.20%) |
Oct 17, 2003 | 13.38 | 13.47 | 13.09 | 13.15 | 293,923 | -0.23(-1.72%) |
Oct 16, 2003 | 13.57 | 13.51 | 13.33 | 13.38 | 720,384 | -0.18(-1.36%) |
Oct 15, 2003 | 13.67 | 13.67 | 13.27 | 13.57 | 729,645 | +0.45(+3.41%) |
Oct 14, 2003 | 13.40 | 13.40 | 12.90 | 13.12 | 1,074,276 | -0.30(-2.21%) |
Oct 13, 2003 | 13.34 | 13.52 | 13.31 | 13.42 | 123,277 | +0.06(+0.44%) |
Oct 10, 2003 | 13.44 | 13.44 | 13.21 | 13.36 | 342,657 | +0.05(+0.40%) |
Oct 09, 2003 | 13.29 | 13.31 | 13.09 | 13.31 | 444,072 | +0.15(+1.10%) |
Oct 08, 2003 | 13.11 | 13.17 | 13.11 | 13.16 | 275,856 | +0.00(+0.00%) |
Oct 07, 2003 | 13.17 | 13.17 | 13.04 | 13.16 | 244,429 | -0.01(-0.05%) |
Oct 06, 2003 | 13.15 | 13.27 | 13.09 | 13.17 | 207,233 | +0.09(+0.65%) |
Oct 03, 2003 | 13.16 | 13.17 | 13.04 | 13.08 | 357,080 | +0.00(+0.00%) |
Oct 02, 2003 | 12.99 | 13.10 | 12.96 | 13.08 | 340,835 | +0.02(+0.15%) |