Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.46 | 13.49 | 13.36 | 13.42 | 324,603 | -0.01(-0.06%) |
Dec 30, 2003 | 13.41 | 13.43 | 13.41 | 13.43 | 386,123 | +0.03(+0.19%) |
Dec 29, 2003 | 13.30 | 13.40 | 13.27 | 13.40 | 339,608 | +0.15(+1.10%) |
Dec 26, 2003 | 13.17 | 13.28 | 13.17 | 13.26 | 134,542 | +0.06(+0.45%) |
Dec 24, 2003 | 13.23 | 13.24 | 13.18 | 13.20 | 172,555 | -0.05(-0.36%) |
Dec 23, 2003 | 13.21 | 13.24 | 13.16 | 13.24 | 381,121 | +0.08(+0.61%) |
Dec 22, 2003 | 13.10 | 13.16 | 13.10 | 13.16 | 460,146 | +0.04(+0.30%) |
Dec 19, 2003 | 13.13 | 13.15 | 13.07 | 13.12 | 249,579 | -0.01(-0.06%) |
Dec 18, 2003 | 13.03 | 13.13 | 13.02 | 13.13 | 287,591 | +0.22(+1.73%) |
Dec 17, 2003 | 12.89 | 12.93 | 12.89 | 12.91 | 351,612 | -0.02(-0.14%) |
Dec 16, 2003 | 12.95 | 12.95 | 12.80 | 12.93 | 284,090 | -0.01(-0.08%) |
Dec 15, 2003 | 13.16 | 13.16 | 12.95 | 12.94 | 295,594 | -0.08(-0.63%) |
Dec 12, 2003 | 13.03 | 13.03 | 12.94 | 13.02 | 458,146 | -0.01(-0.05%) |
Dec 11, 2003 | 12.88 | 13.05 | 12.86 | 13.02 | 289,092 | +0.20(+1.54%) |
Dec 10, 2003 | 12.90 | 12.92 | 12.79 | 12.83 | 348,611 | -0.11(-0.87%) |
Dec 09, 2003 | 13.04 | 13.04 | 12.94 | 12.94 | 143,045 | -0.13(-0.98%) |
Dec 08, 2003 | 13.04 | 13.07 | 12.95 | 13.07 | 177,556 | +0.07(+0.51%) |
Dec 05, 2003 | 13.01 | 13.06 | 12.96 | 13.00 | 218,069 | -0.08(-0.58%) |
Dec 04, 2003 | 13.16 | 13.16 | 13.02 | 13.08 | 306,597 | -0.06(-0.47%) |
Dec 03, 2003 | 13.27 | 13.27 | 13.14 | 13.14 | 232,574 | -0.06(-0.44%) |
Dec 02, 2003 | 13.23 | 13.26 | 13.23 | 13.20 | 203,564 | -0.04(-0.30%) |
Dec 01, 2003 | 13.07 | 13.24 | 13.07 | 13.24 | 209,566 | +0.17(+1.30%) |
Nov 28, 2003 | 13.01 | 13.08 | 13.01 | 13.07 | 188,560 | +0.04(+0.31%) |
Nov 26, 2003 | 12.96 | 13.05 | 12.91 | 13.03 | 369,617 | +0.07(+0.54%) |
Nov 25, 2003 | 12.90 | 12.99 | 12.90 | 12.96 | 335,106 | +0.10(+0.76%) |
Nov 24, 2003 | 12.73 | 12.86 | 12.70 | 12.86 | 391,624 | +0.23(+1.84%) |
Nov 21, 2003 | 12.60 | 12.64 | 12.56 | 12.63 | 295,094 | +0.02(+0.17%) |
Nov 20, 2003 | 12.61 | 12.71 | 12.57 | 12.60 | 121,038 | -0.05(-0.38%) |
Nov 19, 2003 | 12.64 | 12.67 | 12.60 | 12.65 | 402,128 | +0.04(+0.35%) |
Nov 18, 2003 | 12.80 | 12.81 | 12.60 | 12.61 | 247,578 | -0.11(-0.83%) |
Nov 17, 2003 | 12.71 | 12.71 | 12.62 | 12.71 | 756,241 | -0.15(-1.20%) |
Nov 14, 2003 | 13.04 | 13.04 | 12.83 | 12.87 | 167,553 | -0.12(-0.91%) |
Nov 13, 2003 | 12.96 | 13.17 | 12.95 | 12.99 | 352,612 | +0.03(+0.25%) |
Nov 12, 2003 | 12.83 | 12.95 | 12.80 | 12.95 | 327,604 | +0.22(+1.76%) |
Nov 11, 2003 | 12.81 | 12.81 | 12.72 | 12.73 | 165,052 | -0.10(-0.78%) |
Nov 10, 2003 | 12.94 | 12.94 | 12.83 | 12.83 | 213,568 | -0.14(-1.11%) |
Nov 07, 2003 | 12.94 | 13.02 | 12.95 | 12.97 | 508,162 | +0.03(+0.25%) |
Nov 06, 2003 | 12.87 | 12.94 | 12.81 | 12.94 | 224,071 | +0.10(+0.78%) |
Nov 05, 2003 | 12.77 | 12.86 | 12.75 | 12.84 | 263,584 | +0.02(+0.17%) |
Nov 04, 2003 | 12.77 | 12.86 | 12.77 | 12.82 | 248,104 | -0.04(-0.30%) |
Nov 03, 2003 | 12.79 | 12.86 | 12.76 | 12.86 | 172,474 | +0.15(+1.21%) |
Oct 31, 2003 | 12.68 | 12.72 | 12.68 | 12.70 | 274,087 | +0.00(+0.03%) |
Oct 30, 2003 | 12.65 | 12.73 | 12.65 | 12.70 | 330,605 | +0.04(+0.35%) |
Oct 29, 2003 | 12.53 | 12.67 | 12.53 | 12.66 | 3,399,583 | +0.12(+0.94%) |
Oct 28, 2003 | 12.49 | 12.54 | 12.45 | 12.54 | 922,294 | +0.13(+1.06%) |
Oct 27, 2003 | 12.40 | 12.45 | 12.36 | 12.41 | 193,061 | +0.09(+0.76%) |
Oct 24, 2003 | 12.31 | 12.31 | 12.18 | 12.31 | 188,059 | -0.02(-0.18%) |
Oct 23, 2003 | 12.29 | 12.37 | 12.22 | 12.33 | 227,572 | -0.02(-0.13%) |
Oct 22, 2003 | 12.47 | 12.47 | 12.30 | 12.35 | 381,621 | -0.15(-1.20%) |
Oct 21, 2003 | 12.50 | 12.54 | 12.47 | 12.50 | 261,583 | +0.07(+0.60%) |
Oct 20, 2003 | 12.43 | 12.46 | 12.40 | 12.43 | 108,034 | -0.02(-0.16%) |
Oct 17, 2003 | 12.52 | 12.52 | 12.44 | 12.45 | 134,042 | -0.16(-1.25%) |
Oct 16, 2003 | 12.54 | 12.62 | 12.53 | 12.60 | 218,069 | +0.04(+0.35%) |
Oct 15, 2003 | 12.61 | 12.67 | 12.55 | 12.56 | 272,586 | -0.05(-0.40%) |
Oct 14, 2003 | 12.50 | 12.60 | 12.50 | 12.61 | 284,590 | +0.05(+0.41%) |
Oct 13, 2003 | 12.57 | 12.60 | 12.54 | 12.56 | 324,103 | +0.10(+0.84%) |
Oct 10, 2003 | 12.48 | 12.48 | 12.41 | 12.45 | 265,084 | +0.03(+0.24%) |
Oct 09, 2003 | 12.50 | 12.54 | 12.50 | 12.42 | 99,031 | +0.04(+0.31%) |
Oct 08, 2003 | 12.40 | 12.40 | 12.36 | 12.39 | 128,540 | +0.02(+0.18%) |
Oct 07, 2003 | 12.30 | 12.37 | 12.27 | 12.36 | 119,037 | +0.04(+0.31%) |
Oct 06, 2003 | 12.30 | 12.35 | 12.28 | 12.33 | 173,555 | +0.05(+0.42%) |
Oct 03, 2003 | 12.30 | 12.32 | 12.30 | 12.27 | 204,565 | +0.21(+1.77%) |
Oct 02, 2003 | 12.03 | 12.10 | 12.03 | 12.06 | 537,171 | +0.02(+0.20%) |