Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.17 | 16.26 | 15.89 | 15.89 | 442,407 | -0.18(-1.13%) |
Dec 30, 2003 | 16.11 | 16.20 | 15.94 | 16.07 | 294,425 | +0.01(+0.08%) |
Dec 29, 2003 | 16.07 | 16.12 | 15.99 | 16.06 | 424,102 | +0.02(+0.12%) |
Dec 26, 2003 | 15.93 | 16.12 | 15.89 | 16.04 | 157,673 | +0.02(+0.12%) |
Dec 24, 2003 | 15.87 | 16.06 | 15.87 | 16.02 | 100,603 | +0.09(+0.57%) |
Dec 23, 2003 | 15.85 | 15.93 | 15.76 | 15.93 | 227,203 | +0.08(+0.53%) |
Dec 22, 2003 | 15.83 | 15.91 | 15.78 | 15.84 | 269,967 | +0.00(+0.00%) |
Dec 19, 2003 | 15.86 | 15.86 | 15.73 | 15.84 | 395,797 | +0.12(+0.74%) |
Dec 18, 2003 | 15.57 | 15.73 | 15.48 | 15.73 | 307,962 | +0.29(+1.85%) |
Dec 17, 2003 | 15.47 | 15.48 | 15.35 | 15.44 | 367,493 | -0.08(-0.54%) |
Dec 16, 2003 | 15.15 | 15.52 | 15.15 | 15.52 | 757,292 | +0.31(+2.05%) |
Dec 15, 2003 | 15.35 | 15.35 | 15.21 | 15.21 | 361,648 | +0.03(+0.21%) |
Dec 12, 2003 | 15.21 | 15.24 | 15.10 | 15.18 | 398,413 | +0.06(+0.43%) |
Dec 11, 2003 | 15.18 | 15.29 | 15.08 | 15.11 | 299,040 | +0.00(+0.00%) |
Dec 10, 2003 | 15.18 | 15.21 | 15.06 | 15.11 | 348,265 | -0.03(-0.21%) |
Dec 09, 2003 | 15.43 | 15.43 | 15.14 | 15.15 | 329,036 | -0.25(-1.65%) |
Dec 08, 2003 | 15.21 | 15.40 | 15.24 | 15.40 | 374,415 | +0.19(+1.24%) |
Dec 05, 2003 | 15.18 | 15.21 | 15.13 | 15.21 | 161,211 | +0.07(+0.43%) |
Dec 04, 2003 | 15.23 | 15.24 | 15.10 | 15.15 | 373,339 | -0.03(-0.21%) |
Dec 03, 2003 | 15.30 | 15.32 | 15.13 | 15.18 | 343,804 | -0.03(-0.21%) |
Dec 02, 2003 | 15.34 | 15.34 | 15.21 | 15.21 | 468,404 | -0.06(-0.38%) |
Dec 01, 2003 | 15.18 | 15.26 | 15.18 | 15.27 | 337,651 | +0.25(+1.69%) |
Nov 28, 2003 | 15.07 | 15.11 | 15.01 | 15.02 | 155,827 | -0.05(-0.35%) |
Nov 26, 2003 | 15.15 | 15.20 | 15.02 | 15.07 | 220,280 | +0.05(+0.35%) |
Nov 25, 2003 | 14.97 | 15.04 | 14.96 | 15.02 | 443,638 | +0.02(+0.13%) |
Nov 24, 2003 | 14.91 | 15.00 | 14.83 | 15.00 | 312,115 | +0.20(+1.36%) |
Nov 21, 2003 | 14.82 | 14.93 | 14.80 | 14.80 | 213,204 | -0.02(-0.13%) |
Nov 20, 2003 | 14.92 | 14.94 | 14.80 | 14.82 | 273,505 | -0.10(-0.70%) |
Nov 19, 2003 | 14.98 | 15.03 | 14.85 | 14.92 | 446,868 | +0.00(+0.00%) |
Nov 18, 2003 | 15.20 | 15.20 | 14.92 | 14.92 | 287,657 | -0.10(-0.65%) |
Nov 17, 2003 | 14.96 | 15.04 | 14.96 | 15.02 | 270,428 | -0.03(-0.22%) |
Nov 14, 2003 | 15.00 | 15.11 | 15.04 | 15.05 | 266,429 | +0.05(+0.35%) |
Nov 13, 2003 | 15.13 | 15.18 | 14.98 | 15.00 | 361,494 | -0.05(-0.35%) |
Nov 12, 2003 | 14.93 | 15.05 | 14.93 | 15.05 | 409,334 | +0.13(+0.87%) |
Nov 11, 2003 | 14.95 | 14.95 | 14.86 | 14.92 | 176,286 | -0.02(-0.13%) |
Nov 10, 2003 | 14.87 | 15.00 | 14.82 | 14.94 | 339,804 | +0.12(+0.83%) |
Nov 07, 2003 | 14.97 | 14.98 | 14.80 | 14.82 | 453,329 | -0.05(-0.31%) |
Nov 06, 2003 | 14.92 | 14.93 | 14.86 | 14.86 | 390,106 | -0.01(-0.04%) |
Nov 05, 2003 | 15.25 | 14.95 | 14.91 | 14.87 | 570,545 | -0.05(-0.35%) |
Nov 04, 2003 | 15.25 | 15.25 | 14.91 | 14.92 | 447,988 | -0.20(-1.29%) |
Nov 03, 2003 | 14.53 | 15.37 | 14.82 | 15.11 | 957,014 | +0.59(+4.03%) |
Oct 31, 2003 | 14.23 | 14.53 | 14.27 | 14.53 | 370,108 | +0.30(+2.10%) |
Oct 30, 2003 | 14.33 | 14.33 | 14.18 | 14.23 | 285,811 | +0.02(+0.14%) |
Oct 29, 2003 | 14.30 | 14.38 | 14.15 | 14.21 | 573,314 | -0.05(-0.36%) |
Oct 28, 2003 | 14.39 | 14.40 | 14.16 | 14.26 | 455,021 | -0.16(-1.08%) |
Oct 27, 2003 | 14.63 | 14.69 | 14.41 | 14.42 | 671,302 | -0.18(-1.20%) |
Oct 24, 2003 | 14.69 | 14.81 | 14.57 | 14.59 | 333,190 | -0.10(-0.66%) |
Oct 23, 2003 | 14.76 | 14.76 | 14.68 | 14.69 | 361,340 | -0.06(-0.44%) |
Oct 22, 2003 | 14.95 | 15.01 | 14.76 | 14.76 | 643,460 | -0.20(-1.30%) |
Oct 21, 2003 | 14.98 | 15.06 | 14.95 | 14.95 | 414,718 | -0.03(-0.22%) |
Oct 20, 2003 | 14.96 | 15.11 | 14.96 | 14.98 | 173,671 | -0.05(-0.30%) |
Oct 17, 2003 | 15.24 | 15.26 | 14.95 | 15.03 | 227,049 | -0.16(-1.07%) |
Oct 16, 2003 | 15.09 | 15.31 | 15.13 | 15.19 | 322,422 | +0.10(+0.65%) |
Oct 15, 2003 | 15.31 | 15.37 | 15.02 | 15.09 | 336,882 | -0.06(-0.39%) |
Oct 14, 2003 | 15.31 | 15.31 | 15.13 | 15.15 | 153,981 | -0.09(-0.60%) |
Oct 13, 2003 | 15.18 | 15.28 | 15.15 | 15.24 | 192,899 | +0.07(+0.43%) |
Oct 10, 2003 | 15.34 | 15.42 | 15.15 | 15.18 | 201,513 | -0.12(-0.81%) |
Oct 09, 2003 | 15.26 | 15.36 | 15.22 | 15.30 | 250,892 | +0.20(+1.29%) |
Oct 08, 2003 | 15.41 | 15.43 | 15.01 | 15.11 | 402,874 | -0.36(-2.35%) |
Oct 07, 2003 | 15.43 | 15.49 | 15.28 | 15.47 | 237,201 | +0.04(+0.25%) |
Oct 06, 2003 | 15.37 | 15.43 | 15.26 | 15.43 | 200,437 | +0.08(+0.55%) |
Oct 03, 2003 | 15.31 | 15.37 | 15.25 | 15.35 | 293,964 | +0.19(+1.24%) |
Oct 02, 2003 | 15.00 | 15.16 | 14.99 | 15.16 | 217,358 | +0.14(+0.95%) |