Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.41 | 13.01 | 12.16 | 12.19 | 340,646 | -0.14(-1.16%) |
Dec 30, 2003 | 12.51 | 12.51 | 12.13 | 12.33 | 609,662 | -0.21(-1.66%) |
Dec 29, 2003 | 12.41 | 12.98 | 12.28 | 12.54 | 307,330 | +0.24(+1.94%) |
Dec 26, 2003 | 12.32 | 12.35 | 12.26 | 12.30 | 134,945 | +0.05(+0.44%) |
Dec 24, 2003 | 12.56 | 12.68 | 12.25 | 12.25 | 109,073 | -0.44(-3.47%) |
Dec 23, 2003 | 12.45 | 12.73 | 11.97 | 12.69 | 262,601 | -0.05(-0.37%) |
Dec 22, 2003 | 12.63 | 12.73 | 12.36 | 12.73 | 234,436 | +0.01(+0.09%) |
Dec 19, 2003 | 12.80 | 12.80 | 12.24 | 12.72 | 370,889 | +0.04(+0.28%) |
Dec 18, 2003 | 12.53 | 12.78 | 12.33 | 12.69 | 194,245 | +0.13(+1.04%) |
Dec 17, 2003 | 12.73 | 12.81 | 12.03 | 12.56 | 517,488 | +0.43(+3.54%) |
Dec 16, 2003 | 12.12 | 12.38 | 11.98 | 12.13 | 336,348 | +0.01(+0.10%) |
Dec 15, 2003 | 12.73 | 12.94 | 12.12 | 12.12 | 314,720 | -0.58(-4.60%) |
Dec 12, 2003 | 12.57 | 12.70 | 12.39 | 12.70 | 181,195 | +0.16(+1.28%) |
Dec 11, 2003 | 12.39 | 12.65 | 12.37 | 12.54 | 215,569 | +0.17(+1.40%) |
Dec 10, 2003 | 12.55 | 12.55 | 12.30 | 12.37 | 139,574 | -0.01(-0.05%) |
Dec 09, 2003 | 12.94 | 12.98 | 12.33 | 12.37 | 265,680 | -0.50(-3.89%) |
Dec 08, 2003 | 12.51 | 12.90 | 12.50 | 12.87 | 159,262 | +0.36(+2.90%) |
Dec 05, 2003 | 12.88 | 12.88 | 12.55 | 12.51 | 108,207 | -0.38(-2.91%) |
Dec 04, 2003 | 12.81 | 12.94 | 12.75 | 12.88 | 117,733 | +0.08(+0.60%) |
Dec 03, 2003 | 12.82 | 13.31 | 12.78 | 12.81 | 158,389 | -0.01(-0.09%) |
Dec 02, 2003 | 13.33 | 13.56 | 12.82 | 12.82 | 367,066 | -0.53(-3.97%) |
Dec 01, 2003 | 12.46 | 13.35 | 12.46 | 13.35 | 739,813 | +0.84(+6.71%) |
Nov 28, 2003 | 12.58 | 12.69 | 12.48 | 12.51 | 98,354 | -0.06(-0.47%) |
Nov 26, 2003 | 12.87 | 12.87 | 12.31 | 12.57 | 196,187 | -0.33(-2.54%) |
Nov 25, 2003 | 12.85 | 12.92 | 12.60 | 12.90 | 206,422 | +0.11(+0.84%) |
Nov 24, 2003 | 12.62 | 12.84 | 12.48 | 12.79 | 249,875 | +0.36(+2.92%) |
Nov 21, 2003 | 12.39 | 12.51 | 12.36 | 12.42 | 117,741 | +0.04(+0.29%) |
Nov 20, 2003 | 12.51 | 12.57 | 12.25 | 12.39 | 183,655 | -0.24(-1.93%) |
Nov 19, 2003 | 12.54 | 12.69 | 12.49 | 12.63 | 137,581 | +0.05(+0.38%) |
Nov 18, 2003 | 13.22 | 13.22 | 12.54 | 12.59 | 116,128 | -0.57(-4.35%) |
Nov 17, 2003 | 13.13 | 13.19 | 12.96 | 13.16 | 155,396 | -0.01(-0.05%) |
Nov 14, 2003 | 13.46 | 13.70 | 13.07 | 13.16 | 151,148 | -0.27(-2.04%) |
Nov 13, 2003 | 13.35 | 13.69 | 13.21 | 13.44 | 105,175 | +0.04(+0.27%) |
Nov 12, 2003 | 13.04 | 13.44 | 12.90 | 13.40 | 241,202 | +0.38(+2.93%) |
Nov 11, 2003 | 13.07 | 13.22 | 13.02 | 13.02 | 76,473 | -0.05(-0.41%) |
Nov 10, 2003 | 13.47 | 13.47 | 13.07 | 13.07 | 109,434 | -0.30(-2.23%) |
Nov 07, 2003 | 13.35 | 13.67 | 13.31 | 13.37 | 97,368 | +0.04(+0.27%) |
Nov 06, 2003 | 13.31 | 13.55 | 13.13 | 13.34 | 160,916 | +0.14(+1.04%) |
Nov 05, 2003 | 13.25 | 13.30 | 12.97 | 13.20 | 120,844 | +0.00(+0.00%) |
Nov 04, 2003 | 13.59 | 13.62 | 13.19 | 13.20 | 438,609 | -0.36(-2.64%) |
Nov 03, 2003 | 13.10 | 13.63 | 13.07 | 13.56 | 224,918 | +0.40(+3.03%) |
Oct 31, 2003 | 13.14 | 13.49 | 13.10 | 13.16 | 185,857 | -0.09(-0.67%) |
Oct 30, 2003 | 13.47 | 13.65 | 13.20 | 13.25 | 168,763 | -0.23(-1.68%) |
Oct 29, 2003 | 13.25 | 13.55 | 13.10 | 13.47 | 202,717 | +0.19(+1.43%) |
Oct 28, 2003 | 13.16 | 13.31 | 13.10 | 13.28 | 201,447 | +0.15(+1.13%) |
Oct 27, 2003 | 13.00 | 13.19 | 12.93 | 13.13 | 104,930 | +0.10(+0.73%) |
Oct 24, 2003 | 13.10 | 13.10 | 12.91 | 13.04 | 335,273 | -0.08(-0.59%) |
Oct 23, 2003 | 13.51 | 13.62 | 12.96 | 13.12 | 546,477 | -0.44(-3.25%) |
Oct 22, 2003 | 14.15 | 14.30 | 13.54 | 13.56 | 310,258 | -0.57(-4.05%) |
Oct 21, 2003 | 13.70 | 14.15 | 13.66 | 14.13 | 188,597 | +0.42(+3.09%) |
Oct 20, 2003 | 13.85 | 13.96 | 13.69 | 13.71 | 97,037 | -0.02(-0.17%) |
Oct 17, 2003 | 14.03 | 14.06 | 13.69 | 13.73 | 189,354 | -0.29(-2.08%) |
Oct 16, 2003 | 13.86 | 14.02 | 13.76 | 14.02 | 99,228 | +0.16(+1.16%) |
Oct 15, 2003 | 14.01 | 14.15 | 13.78 | 13.86 | 118,077 | -0.24(-1.73%) |
Oct 14, 2003 | 14.11 | 14.13 | 13.86 | 14.10 | 154,701 | +0.21(+1.54%) |
Oct 13, 2003 | 13.77 | 14.10 | 13.76 | 13.89 | 172,604 | +0.08(+0.56%) |
Oct 10, 2003 | 13.93 | 14.00 | 13.72 | 13.81 | 117,280 | -0.10(-0.73%) |
Oct 09, 2003 | 13.91 | 14.20 | 13.62 | 13.91 | 318,379 | +0.01(+0.04%) |
Oct 08, 2003 | 13.94 | 14.06 | 13.61 | 13.91 | 197,101 | -0.09(-0.64%) |
Oct 07, 2003 | 13.79 | 14.00 | 13.51 | 14.00 | 380,015 | +0.14(+0.99%) |
Oct 06, 2003 | 13.71 | 13.90 | 13.57 | 13.86 | 293,531 | +0.19(+1.39%) |
Oct 03, 2003 | 12.93 | 13.70 | 12.93 | 13.67 | 589,153 | +0.67(+5.13%) |
Oct 02, 2003 | 13.04 | 13.10 | 12.81 | 13.00 | 271,749 | -0.10(-0.77%) |