Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.23 | 14.24 | 13.58 | 13.61 | 349,100 | -0.62(-4.36%) |
Dec 30, 2003 | 13.72 | 14.24 | 13.71 | 14.23 | 542,981 | +0.48(+3.49%) |
Dec 29, 2003 | 13.30 | 13.85 | 13.16 | 13.75 | 250,929 | +0.50(+3.77%) |
Dec 26, 2003 | 13.31 | 13.36 | 13.12 | 13.25 | 52,036 | +0.01(+0.08%) |
Dec 24, 2003 | 13.40 | 13.40 | 13.14 | 13.24 | 113,170 | -0.13(-0.97%) |
Dec 23, 2003 | 13.49 | 13.50 | 13.18 | 13.37 | 198,906 | -0.12(-0.89%) |
Dec 22, 2003 | 13.01 | 13.49 | 12.85 | 13.49 | 275,383 | +0.40(+3.06%) |
Dec 19, 2003 | 13.42 | 13.47 | 12.89 | 13.09 | 296,055 | -0.17(-1.28%) |
Dec 18, 2003 | 13.21 | 13.30 | 13.04 | 13.26 | 288,908 | +0.10(+0.76%) |
Dec 17, 2003 | 13.20 | 13.45 | 13.13 | 13.16 | 206,529 | -0.17(-1.28%) |
Dec 16, 2003 | 13.08 | 13.40 | 12.95 | 13.33 | 414,928 | +0.37(+2.85%) |
Dec 15, 2003 | 13.46 | 13.60 | 12.93 | 12.96 | 486,731 | -0.48(-3.57%) |
Dec 12, 2003 | 13.39 | 13.54 | 13.15 | 13.44 | 152,421 | +0.04(+0.30%) |
Dec 11, 2003 | 12.89 | 13.55 | 12.73 | 13.40 | 244,100 | +0.46(+3.55%) |
Dec 10, 2003 | 13.08 | 13.21 | 12.76 | 12.94 | 268,539 | -0.15(-1.15%) |
Dec 09, 2003 | 13.52 | 13.57 | 13.09 | 13.09 | 235,669 | -0.28(-2.09%) |
Dec 08, 2003 | 13.16 | 13.43 | 13.16 | 13.37 | 192,565 | +0.22(+1.67%) |
Dec 05, 2003 | 13.44 | 13.44 | 13.13 | 13.15 | 127,975 | -0.30(-2.23%) |
Dec 04, 2003 | 13.45 | 13.67 | 13.06 | 13.45 | 267,219 | +0.01(+0.07%) |
Dec 03, 2003 | 13.99 | 14.22 | 13.33 | 13.44 | 453,280 | -0.42(-3.04%) |
Dec 02, 2003 | 13.24 | 13.96 | 13.24 | 13.86 | 837,859 | +0.56(+4.22%) |
Dec 01, 2003 | 13.34 | 13.62 | 13.05 | 13.30 | 567,586 | -0.01(-0.08%) |
Nov 28, 2003 | 13.24 | 13.49 | 13.13 | 13.31 | 209,597 | +0.11(+0.83%) |
Nov 26, 2003 | 13.18 | 13.25 | 13.00 | 13.20 | 206,837 | +0.10(+0.76%) |
Nov 25, 2003 | 13.22 | 13.30 | 13.06 | 13.10 | 287,089 | -0.14(-1.06%) |
Nov 24, 2003 | 12.47 | 13.29 | 12.47 | 13.24 | 594,985 | +0.65(+5.16%) |
Nov 21, 2003 | 12.97 | 13.17 | 12.59 | 12.59 | 1,505,046 | -0.38(-2.93%) |
Nov 20, 2003 | 13.08 | 13.75 | 12.90 | 12.97 | 781,185 | -0.14(-1.07%) |
Nov 19, 2003 | 12.65 | 13.15 | 12.50 | 13.11 | 475,737 | +0.46(+3.64%) |
Nov 18, 2003 | 13.09 | 13.35 | 12.48 | 12.65 | 747,748 | -0.38(-2.92%) |
Nov 17, 2003 | 13.44 | 13.70 | 12.70 | 13.03 | 1,252,536 | -0.73(-5.31%) |
Nov 14, 2003 | 14.05 | 14.08 | 13.54 | 13.76 | 897,241 | -0.55(-3.84%) |
Nov 13, 2003 | 13.88 | 14.48 | 13.78 | 14.31 | 354,889 | +0.31(+2.21%) |
Nov 12, 2003 | 13.16 | 14.41 | 13.14 | 14.00 | 1,047,315 | +0.64(+4.79%) |
Nov 11, 2003 | 13.35 | 13.42 | 13.10 | 13.36 | 568,130 | -0.13(-0.96%) |
Nov 10, 2003 | 13.85 | 13.95 | 13.30 | 13.49 | 651,544 | -0.31(-2.25%) |
Nov 07, 2003 | 13.31 | 14.50 | 13.28 | 13.80 | 663,563 | +0.39(+2.92%) |
Nov 06, 2003 | 13.41 | 14.08 | 13.25 | 13.41 | 638,978 | -0.28(-2.05%) |
Nov 05, 2003 | 13.56 | 13.71 | 13.25 | 13.69 | 566,726 | +0.04(+0.29%) |
Nov 04, 2003 | 13.18 | 13.65 | 13.08 | 13.65 | 705,320 | +0.49(+3.72%) |
Nov 03, 2003 | 13.11 | 13.44 | 13.00 | 13.16 | 478,029 | +0.02(+0.15%) |
Oct 31, 2003 | 13.25 | 13.52 | 13.05 | 13.14 | 525,253 | -0.05(-0.38%) |
Oct 30, 2003 | 13.39 | 13.51 | 13.39 | 13.19 | 813,532 | -0.20(-1.49%) |
Oct 29, 2003 | 13.16 | 13.50 | 13.10 | 13.39 | 530,428 | -0.04(-0.30%) |
Oct 28, 2003 | 13.37 | 13.80 | 13.10 | 13.43 | 797,162 | +0.15(+1.13%) |
Oct 27, 2003 | 13.51 | 13.61 | 12.95 | 13.28 | 297,800 | -0.06(-0.45%) |
Oct 24, 2003 | 13.19 | 13.45 | 12.71 | 13.34 | 539,700 | +0.14(+1.06%) |
Oct 23, 2003 | 13.25 | 13.25 | 12.46 | 13.20 | 1,244,000 | +0.00(+0.00%) |
Oct 22, 2003 | 14.12 | 14.20 | 13.00 | 13.20 | 2,282,700 | -0.70(-5.04%) |
Oct 21, 2003 | 13.66 | 14.24 | 13.38 | 13.90 | 1,176,344 | +0.22(+1.61%) |
Oct 20, 2003 | 14.75 | 14.75 | 13.25 | 13.68 | 1,239,363 | -0.95(-6.49%) |
Oct 17, 2003 | 14.70 | 15.00 | 14.25 | 14.63 | 848,964 | +0.02(+0.14%) |
Oct 16, 2003 | 14.70 | 14.81 | 14.31 | 14.61 | 483,008 | -0.09(-0.61%) |
Oct 15, 2003 | 14.90 | 15.03 | 14.48 | 14.70 | 1,389,514 | -0.24(-1.61%) |
Oct 14, 2003 | 14.99 | 15.00 | 14.35 | 14.94 | 623,468 | +0.05(+0.34%) |
Oct 13, 2003 | 14.09 | 15.43 | 14.01 | 14.89 | 2,050,886 | +0.86(+6.13%) |
Oct 10, 2003 | 13.30 | 14.71 | 13.26 | 14.03 | 1,928,201 | +0.75(+5.65%) |
Oct 09, 2003 | 13.08 | 13.50 | 13.08 | 13.28 | 1,557,125 | +0.13(+0.99%) |
Oct 08, 2003 | 13.40 | 13.59 | 13.00 | 13.15 | 1,818,285 | -0.26(-1.94%) |
Oct 07, 2003 | 13.37 | 13.47 | 13.15 | 13.41 | 791,775 | -0.09(-0.67%) |
Oct 06, 2003 | 13.49 | 13.52 | 13.12 | 13.50 | 547,432 | +0.00(+0.00%) |
Oct 03, 2003 | 13.41 | 13.71 | 13.17 | 13.50 | 1,119,469 | +0.13(+0.97%) |
Oct 02, 2003 | 13.29 | 13.61 | 13.29 | 13.37 | 588,106 | +0.08(+0.60%) |