Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.17 | 14.28 | 14.06 | 14.15 | 1,369,547 | +0.03(+0.22%) |
Dec 30, 2003 | 13.95 | 14.24 | 13.91 | 14.12 | 1,746,935 | +0.24(+1.73%) |
Dec 29, 2003 | 13.61 | 13.89 | 13.62 | 13.88 | 991,385 | +0.27(+2.01%) |
Dec 26, 2003 | 13.57 | 13.64 | 13.55 | 13.61 | 255,724 | +0.09(+0.63%) |
Dec 24, 2003 | 13.49 | 13.56 | 13.46 | 13.52 | 538,571 | +0.02(+0.16%) |
Dec 23, 2003 | 13.47 | 13.53 | 13.44 | 13.50 | 933,782 | -0.01(-0.10%) |
Dec 22, 2003 | 13.36 | 13.57 | 13.36 | 13.51 | 1,341,650 | +0.16(+1.19%) |
Dec 19, 2003 | 13.57 | 13.64 | 13.33 | 13.36 | 3,276,117 | -0.23(-1.70%) |
Dec 18, 2003 | 13.58 | 13.75 | 13.57 | 13.59 | 1,441,099 | +0.04(+0.31%) |
Dec 17, 2003 | 13.59 | 13.60 | 13.53 | 13.54 | 1,169,359 | -0.04(-0.33%) |
Dec 16, 2003 | 13.74 | 13.79 | 13.52 | 13.59 | 1,590,142 | -0.15(-1.13%) |
Dec 15, 2003 | 14.02 | 14.06 | 13.72 | 13.74 | 1,287,406 | -0.15(-1.09%) |
Dec 12, 2003 | 13.99 | 14.10 | 13.88 | 13.89 | 1,602,799 | -0.14(-1.01%) |
Dec 11, 2003 | 13.73 | 14.09 | 13.73 | 14.04 | 1,027,031 | +0.34(+2.52%) |
Dec 10, 2003 | 13.79 | 13.79 | 13.65 | 13.69 | 735,402 | -0.04(-0.30%) |
Dec 09, 2003 | 13.89 | 13.93 | 13.69 | 13.73 | 1,725,754 | -0.21(-1.53%) |
Dec 08, 2003 | 13.85 | 13.97 | 13.85 | 13.94 | 845,183 | +0.08(+0.54%) |
Dec 05, 2003 | 14.04 | 14.05 | 13.92 | 13.87 | 1,764,500 | -0.17(-1.21%) |
Dec 04, 2003 | 14.14 | 14.14 | 13.95 | 14.04 | 1,035,814 | -0.10(-0.71%) |
Dec 03, 2003 | 14.35 | 14.51 | 14.06 | 14.14 | 2,083,768 | -0.21(-1.44%) |
Dec 02, 2003 | 14.29 | 14.52 | 14.22 | 14.35 | 2,030,299 | +0.05(+0.38%) |
Dec 01, 2003 | 14.17 | 14.32 | 14.16 | 14.29 | 1,927,492 | +0.17(+1.19%) |
Nov 28, 2003 | 14.06 | 14.14 | 14.04 | 14.12 | 364,213 | +0.06(+0.43%) |
Nov 26, 2003 | 14.10 | 14.15 | 14.03 | 14.06 | 1,213,530 | +0.04(+0.28%) |
Nov 25, 2003 | 13.87 | 14.09 | 13.82 | 14.03 | 2,122,256 | +0.15(+1.06%) |
Nov 24, 2003 | 13.84 | 13.99 | 13.82 | 13.88 | 2,052,255 | +0.02(+0.14%) |
Nov 21, 2003 | 13.79 | 13.88 | 13.66 | 13.86 | 1,642,062 | +0.08(+0.55%) |
Nov 20, 2003 | 13.68 | 13.87 | 13.64 | 13.78 | 1,644,387 | +0.04(+0.28%) |
Nov 19, 2003 | 13.65 | 13.76 | 13.62 | 13.75 | 1,477,778 | +0.09(+0.67%) |
Nov 18, 2003 | 13.81 | 13.94 | 13.62 | 13.65 | 2,200,265 | -0.15(-1.11%) |
Nov 17, 2003 | 13.48 | 13.85 | 13.44 | 13.81 | 2,767,251 | +0.22(+1.61%) |
Nov 14, 2003 | 13.54 | 13.65 | 13.50 | 13.59 | 2,476,396 | +0.14(+1.07%) |
Nov 13, 2003 | 13.16 | 13.53 | 13.15 | 13.45 | 2,225,580 | +0.26(+1.95%) |
Nov 12, 2003 | 12.93 | 13.19 | 12.87 | 13.19 | 1,334,676 | +0.23(+1.75%) |
Nov 11, 2003 | 12.79 | 12.97 | 12.76 | 12.96 | 1,684,683 | +0.18(+1.38%) |
Nov 10, 2003 | 12.78 | 12.86 | 12.68 | 12.79 | 2,477,688 | -0.06(-0.45%) |
Nov 07, 2003 | 12.85 | 12.91 | 12.78 | 12.84 | 2,506,360 | -0.09(-0.72%) |
Nov 06, 2003 | 12.84 | 12.92 | 12.70 | 12.94 | 3,113,900 | +0.03(+0.21%) |
Nov 05, 2003 | 13.15 | 12.97 | 12.71 | 12.91 | 3,165,303 | -0.20(-1.55%) |
Nov 04, 2003 | 13.15 | 13.20 | 13.02 | 13.11 | 2,178,464 | -0.13(-0.98%) |
Nov 03, 2003 | 13.08 | 13.26 | 13.08 | 13.24 | 2,526,121 | +0.15(+1.12%) |
Oct 31, 2003 | 13.11 | 13.21 | 13.00 | 13.09 | 1,340,875 | -0.01(-0.10%) |
Oct 30, 2003 | 13.18 | 13.22 | 13.05 | 13.11 | 2,575,328 | +0.00(+0.03%) |
Oct 29, 2003 | 12.95 | 13.26 | 12.88 | 13.10 | 2,667,028 | +0.04(+0.30%) |
Oct 28, 2003 | 12.95 | 13.14 | 12.91 | 13.07 | 1,580,585 | +0.14(+1.05%) |
Oct 27, 2003 | 12.97 | 13.04 | 12.85 | 12.93 | 3,891,406 | -0.30(-2.24%) |
Oct 24, 2003 | 13.02 | 13.23 | 12.87 | 13.23 | 4,300,049 | +0.17(+1.29%) |
Oct 23, 2003 | 12.39 | 13.36 | 12.33 | 13.06 | 6,929,623 | +0.67(+5.42%) |
Oct 22, 2003 | 12.16 | 12.65 | 12.00 | 12.39 | 6,058,092 | +0.23(+1.90%) |
Oct 21, 2003 | 11.88 | 12.20 | 11.88 | 12.16 | 10,338,769 | +0.45(+3.80%) |
Oct 20, 2003 | 11.61 | 11.71 | 11.57 | 11.71 | 1,836,310 | +0.13(+1.12%) |
Oct 17, 2003 | 11.73 | 11.73 | 11.51 | 11.58 | 1,610,549 | -0.14(-1.19%) |
Oct 16, 2003 | 11.54 | 11.77 | 11.54 | 11.72 | 1,778,190 | +0.18(+1.59%) |
Oct 15, 2003 | 11.61 | 11.74 | 11.52 | 11.54 | 1,549,846 | -0.15(-1.29%) |
Oct 14, 2003 | 11.71 | 11.81 | 11.69 | 11.69 | 1,589,367 | +0.02(+0.13%) |
Oct 13, 2003 | 11.72 | 11.82 | 11.67 | 11.67 | 1,978,121 | -0.05(-0.41%) |
Oct 10, 2003 | 11.84 | 11.84 | 11.72 | 11.72 | 988,543 | -0.11(-0.92%) |
Oct 09, 2003 | 11.80 | 11.99 | 11.72 | 11.83 | 1,509,809 | +0.02(+0.18%) |
Oct 08, 2003 | 11.83 | 11.85 | 11.80 | 11.81 | 1,054,929 | -0.00(-0.02%) |
Oct 07, 2003 | 11.87 | 11.84 | 11.69 | 11.81 | 1,340,100 | -0.06(-0.52%) |
Oct 06, 2003 | 11.98 | 12.01 | 11.87 | 11.87 | 1,124,930 | -0.09(-0.78%) |
Oct 03, 2003 | 12.10 | 12.20 | 11.95 | 11.96 | 3,644,206 | -0.04(-0.31%) |
Oct 02, 2003 | 11.96 | 12.00 | 11.94 | 12.00 | 1,460,730 | +0.11(+0.91%) |