Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.76 | 14.76 | 14.47 | 14.52 | 285,805 | -0.18(-1.25%) |
Dec 30, 2003 | 14.64 | 14.75 | 14.60 | 14.70 | 187,495 | -0.04(-0.30%) |
Dec 29, 2003 | 14.47 | 14.75 | 14.47 | 14.75 | 249,449 | +0.28(+1.93%) |
Dec 26, 2003 | 14.41 | 14.50 | 14.40 | 14.47 | 88,914 | +0.04(+0.31%) |
Dec 24, 2003 | 14.47 | 14.48 | 14.35 | 14.42 | 99,943 | -0.04(-0.30%) |
Dec 23, 2003 | 14.49 | 14.51 | 14.35 | 14.47 | 325,973 | +0.03(+0.20%) |
Dec 22, 2003 | 14.32 | 14.39 | 14.24 | 14.44 | 362,737 | +0.00(+0.00%) |
Dec 19, 2003 | 14.36 | 14.48 | 14.33 | 14.44 | 242,233 | +0.08(+0.56%) |
Dec 18, 2003 | 14.18 | 14.39 | 14.17 | 14.36 | 143,787 | +0.18(+1.30%) |
Dec 17, 2003 | 14.33 | 14.33 | 14.14 | 14.17 | 264,563 | -0.07(-0.52%) |
Dec 16, 2003 | 14.32 | 14.43 | 14.20 | 14.25 | 160,535 | -0.08(-0.56%) |
Dec 15, 2003 | 14.54 | 14.60 | 14.33 | 14.33 | 315,624 | -0.07(-0.46%) |
Dec 12, 2003 | 14.14 | 14.42 | 14.14 | 14.39 | 431,907 | +0.24(+1.71%) |
Dec 11, 2003 | 13.77 | 14.15 | 13.77 | 14.15 | 256,394 | +0.38(+2.77%) |
Dec 10, 2003 | 13.99 | 13.99 | 13.74 | 13.77 | 291,796 | -0.15(-1.11%) |
Dec 09, 2003 | 14.25 | 14.27 | 13.90 | 13.92 | 358,379 | -0.32(-2.27%) |
Dec 08, 2003 | 14.07 | 14.30 | 14.03 | 14.25 | 339,725 | +0.18(+1.31%) |
Dec 05, 2003 | 14.08 | 14.09 | 13.93 | 14.06 | 226,846 | -0.10(-0.67%) |
Dec 04, 2003 | 14.01 | 14.16 | 14.00 | 14.16 | 449,472 | +0.13(+0.94%) |
Dec 03, 2003 | 13.95 | 14.12 | 13.92 | 14.03 | 699,467 | +0.11(+0.79%) |
Dec 02, 2003 | 13.91 | 13.95 | 13.88 | 13.92 | 320,118 | -0.10(-0.73%) |
Dec 01, 2003 | 13.88 | 14.02 | 13.88 | 14.02 | 319,573 | +0.18(+1.27%) |
Nov 28, 2003 | 13.89 | 13.95 | 13.75 | 13.84 | 194,304 | -0.04(-0.32%) |
Nov 26, 2003 | 13.61 | 13.89 | 13.56 | 13.89 | 486,100 | +0.36(+2.66%) |
Nov 25, 2003 | 13.62 | 13.62 | 13.44 | 13.53 | 289,754 | -0.05(-0.38%) |
Nov 24, 2003 | 13.37 | 13.60 | 13.29 | 13.58 | 635,879 | +0.36(+2.72%) |
Nov 21, 2003 | 13.44 | 13.44 | 13.21 | 13.22 | 352,661 | -0.07(-0.50%) |
Nov 20, 2003 | 13.48 | 13.48 | 13.24 | 13.29 | 451,923 | -0.14(-1.04%) |
Nov 19, 2003 | 13.39 | 13.53 | 13.37 | 13.43 | 399,092 | +0.07(+0.49%) |
Nov 18, 2003 | 13.62 | 13.64 | 13.36 | 13.36 | 361,920 | -0.10(-0.71%) |
Nov 17, 2003 | 13.56 | 13.59 | 13.22 | 13.45 | 685,850 | -0.40(-2.86%) |
Nov 14, 2003 | 13.73 | 13.87 | 13.66 | 13.85 | 335,640 | +0.12(+0.86%) |
Nov 13, 2003 | 13.73 | 13.81 | 13.59 | 13.73 | 349,801 | -0.09(-0.64%) |
Nov 12, 2003 | 13.70 | 13.82 | 13.68 | 13.82 | 557,721 | +0.31(+2.28%) |
Nov 11, 2003 | 13.40 | 13.57 | 13.12 | 13.51 | 741,541 | +0.15(+1.10%) |
Nov 10, 2003 | 13.84 | 13.88 | 13.45 | 13.37 | 787,564 | -0.45(-3.24%) |
Nov 07, 2003 | 13.92 | 14.03 | 13.80 | 13.81 | 767,684 | -0.03(-0.21%) |
Nov 06, 2003 | 14.10 | 14.10 | 13.86 | 13.84 | 521,638 | -0.26(-1.82%) |
Nov 05, 2003 | 14.31 | 14.34 | 14.19 | 14.10 | 350,891 | -0.22(-1.54%) |
Nov 04, 2003 | 14.31 | 14.34 | 14.19 | 14.32 | 335,360 | +0.09(+0.62%) |
Nov 03, 2003 | 14.23 | 14.35 | 14.14 | 14.23 | 585,648 | +0.13(+0.94%) |
Oct 31, 2003 | 14.05 | 14.19 | 14.02 | 14.10 | 398,820 | -0.01(-0.05%) |
Oct 30, 2003 | 13.99 | 14.17 | 13.99 | 14.11 | 475,479 | +0.14(+1.00%) |
Oct 29, 2003 | 14.22 | 14.24 | 13.97 | 13.97 | 598,570 | -0.23(-1.60%) |
Oct 28, 2003 | 14.22 | 14.34 | 14.16 | 14.20 | 572,291 | +0.00(+0.00%) |
Oct 27, 2003 | 14.10 | 14.28 | 14.04 | 14.20 | 613,140 | +0.10(+0.68%) |
Oct 24, 2003 | 14.28 | 14.31 | 14.05 | 14.10 | 613,548 | -0.22(-1.54%) |
Oct 23, 2003 | 14.32 | 14.44 | 14.14 | 14.32 | 358,924 | -0.02(-0.15%) |
Oct 22, 2003 | 14.62 | 14.62 | 14.14 | 14.34 | 574,333 | -0.31(-2.11%) |
Oct 21, 2003 | 14.89 | 14.89 | 14.50 | 14.65 | 613,684 | -0.26(-1.72%) |
Oct 20, 2003 | 14.70 | 14.95 | 14.38 | 14.91 | 758,834 | +0.21(+1.40%) |
Oct 17, 2003 | 15.71 | 15.71 | 14.34 | 14.70 | 2,444,799 | -1.29(-8.04%) |
Oct 16, 2003 | 15.94 | 16.01 | 15.86 | 15.99 | 259,934 | -0.01(-0.05%) |
Oct 15, 2003 | 15.89 | 16.13 | 15.75 | 16.00 | 331,828 | +0.18(+1.16%) |
Oct 14, 2003 | 15.79 | 15.87 | 15.74 | 15.81 | 245,501 | -0.01(-0.05%) |
Oct 13, 2003 | 15.61 | 15.80 | 15.61 | 15.82 | 442,800 | +0.21(+1.36%) |
Oct 10, 2003 | 15.53 | 15.60 | 15.49 | 15.61 | 328,560 | +0.04(+0.24%) |
Oct 09, 2003 | 15.53 | 15.72 | 15.42 | 15.57 | 544,105 | +0.15(+0.95%) |
Oct 08, 2003 | 15.62 | 15.72 | 15.42 | 15.42 | 871,304 | -0.22(-1.41%) |
Oct 07, 2003 | 15.74 | 15.78 | 15.68 | 15.64 | 363,145 | -0.10(-0.61%) |
Oct 06, 2003 | 15.78 | 15.78 | 15.70 | 15.74 | 237,603 | +0.05(+0.33%) |
Oct 03, 2003 | 15.78 | 15.82 | 15.68 | 15.69 | 377,442 | +0.01(+0.09%) |
Oct 02, 2003 | 15.69 | 15.76 | 15.64 | 15.67 | 211,596 | -0.12(-0.74%) |