Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.83 | 13.84 | 13.73 | 13.80 | 619,621 | -0.02(-0.12%) |
Dec 30, 2003 | 13.80 | 13.84 | 13.76 | 13.81 | 458,090 | -0.01(-0.09%) |
Dec 29, 2003 | 13.77 | 13.83 | 13.74 | 13.83 | 657,284 | +0.08(+0.57%) |
Dec 26, 2003 | 13.76 | 13.78 | 13.73 | 13.75 | 150,650 | +0.01(+0.08%) |
Dec 24, 2003 | 13.80 | 13.81 | 13.72 | 13.74 | 348,729 | -0.08(-0.56%) |
Dec 23, 2003 | 13.72 | 13.83 | 13.71 | 13.81 | 780,316 | +0.12(+0.86%) |
Dec 22, 2003 | 13.63 | 13.72 | 13.60 | 13.70 | 836,949 | +0.07(+0.49%) |
Dec 19, 2003 | 13.78 | 13.78 | 13.60 | 13.63 | 1,404,402 | -0.13(-0.98%) |
Dec 18, 2003 | 13.84 | 13.84 | 13.74 | 13.76 | 915,902 | -0.03(-0.23%) |
Dec 17, 2003 | 13.79 | 13.81 | 13.76 | 13.80 | 685,183 | -0.04(-0.29%) |
Dec 16, 2003 | 13.88 | 13.88 | 13.77 | 13.84 | 982,300 | -0.04(-0.28%) |
Dec 15, 2003 | 13.80 | 13.93 | 13.76 | 13.88 | 968,351 | +0.11(+0.78%) |
Dec 12, 2003 | 13.82 | 13.82 | 13.76 | 13.77 | 591,723 | -0.01(-0.08%) |
Dec 11, 2003 | 13.67 | 13.83 | 13.67 | 13.78 | 749,628 | +0.11(+0.81%) |
Dec 10, 2003 | 13.80 | 13.83 | 13.64 | 13.67 | 982,021 | -0.15(-1.05%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.79 | 13.81 | 1,133,509 | -0.14(-0.98%) |
Dec 08, 2003 | 13.91 | 13.95 | 13.91 | 13.95 | 609,299 | +0.02(+0.14%) |
Dec 05, 2003 | 13.95 | 13.98 | 13.88 | 13.93 | 559,082 | -0.02(-0.17%) |
Dec 04, 2003 | 14.08 | 14.08 | 13.93 | 13.95 | 823,837 | -0.12(-0.84%) |
Dec 03, 2003 | 13.98 | 14.10 | 13.96 | 14.07 | 1,054,835 | +0.07(+0.49%) |
Dec 02, 2003 | 13.89 | 14.02 | 13.86 | 14.00 | 902,789 | +0.11(+0.81%) |
Dec 01, 2003 | 13.88 | 13.89 | 13.83 | 13.89 | 787,569 | -0.04(-0.26%) |
Nov 28, 2003 | 13.95 | 13.96 | 13.91 | 13.93 | 347,613 | +0.01(+0.06%) |
Nov 26, 2003 | 13.97 | 13.97 | 13.88 | 13.92 | 734,563 | -0.05(-0.36%) |
Nov 25, 2003 | 13.98 | 14.00 | 13.92 | 13.97 | 674,023 | -0.02(-0.17%) |
Nov 24, 2003 | 13.85 | 14.01 | 13.83 | 13.99 | 656,726 | +0.16(+1.15%) |
Nov 21, 2003 | 13.77 | 13.86 | 13.73 | 13.83 | 763,856 | +0.03(+0.22%) |
Nov 20, 2003 | 13.81 | 13.86 | 13.77 | 13.80 | 928,735 | -0.07(-0.50%) |
Nov 19, 2003 | 13.86 | 13.93 | 13.84 | 13.87 | 1,111,469 | +0.03(+0.18%) |
Nov 18, 2003 | 13.85 | 13.88 | 13.80 | 13.84 | 774,736 | -0.03(-0.19%) |
Nov 17, 2003 | 13.76 | 13.88 | 13.74 | 13.87 | 691,599 | +0.04(+0.27%) |
Nov 14, 2003 | 13.94 | 13.99 | 13.82 | 13.83 | 912,833 | -0.15(-1.04%) |
Nov 13, 2003 | 13.93 | 14.00 | 13.88 | 13.98 | 600,093 | +0.02(+0.13%) |
Nov 12, 2003 | 13.84 | 13.98 | 13.80 | 13.96 | 707,222 | +0.13(+0.91%) |
Nov 11, 2003 | 13.75 | 13.84 | 13.71 | 13.84 | 583,633 | +0.07(+0.51%) |
Nov 10, 2003 | 13.80 | 13.83 | 13.74 | 13.77 | 657,842 | -0.02(-0.17%) |
Nov 07, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 965,282 | -0.06(-0.44%) |
Nov 06, 2003 | 13.85 | 13.86 | 13.82 | 13.85 | 631,060 | +0.01(+0.07%) |
Nov 05, 2003 | 13.82 | 13.85 | 13.79 | 13.84 | 720,892 | -0.07(-0.49%) |
Nov 04, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 729,100 | -0.01(-0.05%) |
Nov 03, 2003 | 13.82 | 13.93 | 13.80 | 13.92 | 749,728 | +0.10(+0.71%) |
Oct 31, 2003 | 13.58 | 13.85 | 13.58 | 13.82 | 1,582,114 | +0.31(+2.27%) |
Oct 30, 2003 | 13.58 | 13.60 | 13.48 | 13.51 | 1,127,929 | -0.13(-0.92%) |
Oct 29, 2003 | 13.72 | 13.72 | 13.63 | 13.64 | 1,765,685 | -0.08(-0.60%) |
Oct 28, 2003 | 13.70 | 13.72 | 13.69 | 13.72 | 1,259,051 | +0.03(+0.22%) |
Oct 27, 2003 | 13.69 | 13.76 | 13.62 | 13.69 | 1,007,687 | +0.00(+0.00%) |
Oct 24, 2003 | 13.57 | 13.69 | 13.47 | 13.69 | 1,197,675 | +0.13(+0.93%) |
Oct 23, 2003 | 13.45 | 13.59 | 13.45 | 13.56 | 968,909 | +0.06(+0.48%) |
Oct 22, 2003 | 13.55 | 13.57 | 13.42 | 13.50 | 817,142 | -0.05(-0.37%) |
Oct 21, 2003 | 13.55 | 13.58 | 13.46 | 13.55 | 1,111,748 | -0.04(-0.32%) |
Oct 20, 2003 | 13.47 | 13.59 | 13.45 | 13.59 | 852,015 | +0.12(+0.90%) |
Oct 17, 2003 | 13.64 | 13.64 | 13.42 | 13.47 | 977,836 | -0.07(-0.53%) |
Oct 16, 2003 | 13.49 | 13.53 | 13.46 | 13.54 | 691,320 | +0.05(+0.38%) |
Oct 15, 2003 | 13.53 | 13.56 | 13.47 | 13.49 | 663,143 | -0.05(-0.40%) |
Oct 14, 2003 | 13.46 | 13.57 | 13.46 | 13.54 | 718,661 | +0.05(+0.40%) |
Oct 13, 2003 | 13.29 | 13.49 | 13.29 | 13.49 | 881,866 | +0.22(+1.63%) |
Oct 10, 2003 | 13.30 | 13.32 | 13.22 | 13.27 | 762,461 | -0.03(-0.19%) |
Oct 09, 2003 | 13.42 | 13.45 | 13.29 | 13.30 | 1,149,690 | -0.07(-0.51%) |
Oct 08, 2003 | 13.46 | 13.46 | 13.33 | 13.37 | 666,770 | -0.10(-0.75%) |
Oct 07, 2003 | 13.43 | 13.47 | 13.36 | 13.47 | 911,159 | +0.04(+0.29%) |
Oct 06, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 542,622 | +0.10(+0.77%) |
Oct 03, 2003 | 13.33 | 13.47 | 13.31 | 13.33 | 1,266,863 | +0.06(+0.49%) |
Oct 02, 2003 | 13.23 | 13.31 | 13.23 | 13.26 | 724,240 | +0.00(+0.03%) |