Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 26.25 | 26.71 | 26.05 | 26.35 | 107,489 | +0.26(+0.98%) |
Dec 30, 2003 | 26.24 | 26.44 | 25.88 | 26.09 | 114,175 | -0.28(-1.06%) |
Dec 29, 2003 | 26.25 | 26.53 | 26.10 | 26.37 | 32,529 | +0.02(+0.09%) |
Dec 26, 2003 | 26.44 | 26.44 | 26.29 | 26.35 | 16,329 | -0.06(-0.24%) |
Dec 24, 2003 | 26.68 | 26.68 | 26.17 | 26.41 | 17,100 | -0.19(-0.70%) |
Dec 23, 2003 | 25.92 | 26.59 | 26.09 | 26.60 | 39,087 | +0.68(+2.61%) |
Dec 22, 2003 | 26.05 | 26.40 | 25.86 | 25.92 | 123,818 | +0.02(+0.09%) |
Dec 19, 2003 | 26.05 | 26.20 | 25.82 | 25.90 | 126,004 | -0.33(-1.27%) |
Dec 18, 2003 | 26.21 | 26.71 | 26.06 | 26.23 | 106,589 | -0.01(-0.03%) |
Dec 17, 2003 | 25.55 | 26.24 | 25.55 | 26.24 | 156,605 | +0.75(+2.96%) |
Dec 16, 2003 | 25.74 | 25.74 | 25.28 | 25.49 | 219,736 | -0.05(-0.21%) |
Dec 15, 2003 | 26.05 | 26.16 | 25.35 | 25.54 | 189,906 | +0.23(+0.89%) |
Dec 12, 2003 | 25.63 | 26.37 | 25.22 | 25.32 | 472,774 | +0.93(+3.83%) |
Dec 11, 2003 | 23.60 | 24.50 | 23.33 | 24.38 | 367,984 | +0.82(+3.50%) |
Dec 10, 2003 | 23.65 | 23.79 | 23.07 | 23.56 | 298,682 | -0.40(-1.69%) |
Dec 09, 2003 | 24.89 | 25.00 | 24.03 | 23.96 | 111,861 | -0.77(-3.11%) |
Dec 08, 2003 | 25.43 | 25.43 | 24.58 | 24.73 | 104,275 | -0.62(-2.45%) |
Dec 05, 2003 | 26.05 | 26.27 | 25.67 | 25.35 | 57,602 | -0.69(-2.66%) |
Dec 04, 2003 | 26.02 | 26.12 | 25.32 | 26.05 | 68,788 | -0.09(-0.33%) |
Dec 03, 2003 | 26.89 | 26.89 | 25.99 | 26.13 | 94,889 | -0.60(-2.24%) |
Dec 02, 2003 | 26.83 | 27.04 | 26.75 | 26.73 | 229,379 | +13.35(+99.83%) |
Dec 01, 2003 | 13.28 | 13.46 | 13.26 | 13.38 | 240,951 | +0.10(+0.76%) |
Nov 28, 2003 | 12.93 | 13.30 | 12.93 | 13.28 | 32,401 | +0.34(+2.60%) |
Nov 26, 2003 | 12.73 | 13.00 | 12.63 | 12.94 | 152,234 | +0.31(+2.45%) |
Nov 25, 2003 | 12.77 | 12.77 | 12.61 | 12.63 | 157,119 | +0.02(+0.17%) |
Nov 24, 2003 | 12.74 | 12.78 | 12.58 | 12.61 | 93,603 | -0.06(-0.46%) |
Nov 21, 2003 | 12.62 | 12.69 | 12.61 | 12.67 | 50,401 | +0.09(+0.70%) |
Nov 20, 2003 | 12.56 | 12.63 | 12.53 | 12.58 | 88,203 | +0.01(+0.08%) |
Nov 19, 2003 | 12.41 | 12.91 | 12.41 | 12.57 | 101,060 | +0.16(+1.25%) |
Nov 18, 2003 | 12.55 | 12.61 | 12.33 | 12.41 | 86,660 | -0.09(-0.73%) |
Nov 17, 2003 | 12.45 | 12.61 | 12.39 | 12.51 | 144,776 | -0.12(-0.97%) |
Nov 14, 2003 | 12.54 | 12.64 | 12.54 | 12.63 | 175,634 | -0.12(-0.92%) |
Nov 13, 2003 | 12.79 | 12.91 | 12.75 | 12.75 | 145,805 | -0.10(-0.76%) |
Nov 12, 2003 | 12.92 | 12.96 | 12.78 | 12.84 | 147,605 | -0.13(-0.97%) |
Nov 11, 2003 | 13.18 | 13.10 | 12.93 | 12.97 | 203,407 | -0.21(-1.62%) |
Nov 10, 2003 | 13.41 | 13.75 | 13.21 | 13.18 | 170,234 | -0.17(-1.28%) |
Nov 07, 2003 | 13.45 | 13.50 | 13.35 | 13.35 | 49,887 | -0.04(-0.32%) |
Nov 06, 2003 | 13.50 | 13.50 | 13.40 | 13.40 | 67,373 | -0.08(-0.59%) |
Nov 05, 2003 | 13.63 | 13.54 | 13.47 | 13.48 | 30,601 | -0.08(-0.56%) |
Nov 04, 2003 | 13.63 | 13.74 | 13.55 | 13.55 | 73,031 | -0.05(-0.37%) |
Nov 03, 2003 | 13.32 | 13.61 | 13.32 | 13.60 | 146,319 | +0.28(+2.13%) |
Oct 31, 2003 | 13.31 | 13.31 | 13.22 | 13.32 | 74,316 | -0.00(-0.01%) |
Oct 30, 2003 | 13.55 | 13.55 | 13.32 | 13.32 | 49,630 | -0.15(-1.14%) |
Oct 29, 2003 | 13.56 | 13.56 | 13.44 | 13.47 | 60,173 | -0.04(-0.29%) |
Oct 28, 2003 | 13.37 | 13.51 | 13.37 | 13.51 | 68,402 | +0.18(+1.39%) |
Oct 27, 2003 | 13.09 | 13.38 | 13.09 | 13.33 | 86,660 | +0.26(+1.99%) |
Oct 24, 2003 | 13.00 | 13.12 | 12.93 | 13.07 | 152,748 | +0.09(+0.67%) |
Oct 23, 2003 | 13.09 | 13.21 | 12.87 | 12.98 | 175,377 | -0.16(-1.21%) |
Oct 22, 2003 | 13.38 | 13.38 | 13.10 | 13.14 | 130,890 | -0.24(-1.76%) |
Oct 21, 2003 | 13.44 | 13.54 | 13.30 | 13.38 | 149,662 | -0.01(-0.10%) |
Oct 20, 2003 | 13.61 | 13.65 | 13.42 | 13.39 | 64,545 | -0.26(-1.91%) |
Oct 17, 2003 | 13.76 | 13.89 | 13.57 | 13.65 | 134,490 | -0.11(-0.79%) |
Oct 16, 2003 | 13.59 | 13.75 | 13.57 | 13.76 | 102,346 | +0.17(+1.23%) |
Oct 15, 2003 | 13.57 | 13.59 | 13.52 | 13.59 | 52,201 | +0.03(+0.22%) |
Oct 14, 2003 | 13.49 | 13.58 | 13.46 | 13.56 | 317,839 | +0.07(+0.50%) |
Oct 13, 2003 | 13.49 | 13.53 | 13.48 | 13.49 | 193,635 | +0.00(+0.03%) |
Oct 10, 2003 | 13.60 | 13.61 | 13.42 | 13.49 | 84,088 | -0.12(-0.87%) |
Oct 09, 2003 | 13.72 | 13.79 | 13.56 | 13.61 | 226,808 | -0.09(-0.62%) |
Oct 08, 2003 | 13.75 | 13.75 | 13.67 | 13.69 | 155,576 | -0.02(-0.16%) |
Oct 07, 2003 | 13.81 | 13.81 | 13.81 | 13.72 | 161,491 | +0.03(+0.18%) |
Oct 06, 2003 | 13.34 | 13.70 | 13.34 | 13.69 | 185,663 | +0.37(+2.80%) |
Oct 03, 2003 | 12.93 | 13.60 | 12.91 | 13.32 | 732,883 | +0.84(+6.70%) |
Oct 02, 2003 | 12.55 | 12.69 | 12.48 | 12.48 | 275,409 | -0.25(-2.00%) |