Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.11 | 14.17 | 14.05 | 14.13 | 1,689,040 | +0.03(+0.20%) |
Dec 30, 2003 | 14.15 | 14.13 | 14.03 | 14.10 | 1,510,677 | -0.05(-0.37%) |
Dec 29, 2003 | 13.96 | 14.16 | 13.91 | 14.15 | 1,699,859 | +0.19(+1.36%) |
Dec 26, 2003 | 14.02 | 14.04 | 13.94 | 13.96 | 483,466 | -0.06(-0.43%) |
Dec 24, 2003 | 14.01 | 14.08 | 13.92 | 14.02 | 774,658 | +0.01(+0.07%) |
Dec 23, 2003 | 13.89 | 14.12 | 13.95 | 14.01 | 3,150,876 | +0.12(+0.90%) |
Dec 22, 2003 | 13.71 | 13.89 | 13.68 | 13.89 | 2,733,562 | +0.17(+1.25%) |
Dec 19, 2003 | 13.66 | 13.75 | 13.60 | 13.71 | 2,166,324 | +0.06(+0.44%) |
Dec 18, 2003 | 13.51 | 13.70 | 13.50 | 13.65 | 2,815,479 | +0.18(+1.34%) |
Dec 17, 2003 | 13.52 | 13.57 | 13.43 | 13.47 | 3,575,609 | -0.09(-0.66%) |
Dec 16, 2003 | 13.56 | 13.65 | 13.51 | 13.56 | 2,940,674 | +0.08(+0.58%) |
Dec 15, 2003 | 13.71 | 13.72 | 13.48 | 13.48 | 2,740,981 | -0.13(-0.99%) |
Dec 12, 2003 | 13.64 | 13.65 | 13.56 | 13.62 | 2,225,675 | -0.01(-0.11%) |
Dec 11, 2003 | 13.47 | 13.73 | 13.47 | 13.63 | 2,227,839 | +0.17(+1.23%) |
Dec 10, 2003 | 13.52 | 13.53 | 13.41 | 13.47 | 1,968,795 | +0.01(+0.05%) |
Dec 09, 2003 | 13.64 | 13.64 | 13.45 | 13.46 | 3,130,783 | -0.12(-0.86%) |
Dec 08, 2003 | 13.43 | 13.59 | 13.41 | 13.58 | 2,248,241 | +0.08(+0.59%) |
Dec 05, 2003 | 13.64 | 13.74 | 13.47 | 13.50 | 2,204,964 | -0.16(-1.18%) |
Dec 04, 2003 | 13.59 | 13.67 | 13.57 | 13.66 | 2,640,207 | +0.06(+0.46%) |
Dec 03, 2003 | 13.89 | 13.89 | 13.46 | 13.60 | 4,272,061 | +0.01(+0.06%) |
Dec 02, 2003 | 12.95 | 13.62 | 13.20 | 13.59 | 8,892,193 | +0.64(+4.93%) |
Dec 01, 2003 | 12.88 | 13.02 | 12.87 | 12.95 | 1,801,251 | +0.07(+0.51%) |
Nov 28, 2003 | 12.85 | 12.91 | 12.83 | 12.88 | 583,930 | +0.04(+0.30%) |
Nov 26, 2003 | 12.89 | 12.92 | 12.72 | 12.85 | 1,958,903 | -0.00(-0.01%) |
Nov 25, 2003 | 12.83 | 12.90 | 12.78 | 12.85 | 2,205,273 | -0.01(-0.06%) |
Nov 24, 2003 | 12.72 | 12.86 | 12.68 | 12.86 | 2,909,761 | +0.25(+1.96%) |
Nov 21, 2003 | 12.58 | 12.65 | 12.53 | 12.61 | 1,883,787 | +0.09(+0.75%) |
Nov 20, 2003 | 12.71 | 12.71 | 12.48 | 12.51 | 3,128,620 | -0.19(-1.50%) |
Nov 19, 2003 | 12.60 | 12.73 | 12.55 | 12.71 | 2,592,912 | +0.13(+1.03%) |
Nov 18, 2003 | 12.75 | 12.80 | 12.58 | 12.58 | 2,273,280 | -0.15(-1.17%) |
Nov 17, 2003 | 12.71 | 12.82 | 12.36 | 12.72 | 3,222,593 | -0.10(-0.77%) |
Nov 14, 2003 | 12.85 | 12.92 | 12.77 | 12.82 | 2,264,316 | -0.03(-0.23%) |
Nov 13, 2003 | 12.87 | 12.92 | 12.78 | 12.85 | 2,046,385 | -0.01(-0.10%) |
Nov 12, 2003 | 12.77 | 12.94 | 12.77 | 12.87 | 2,727,998 | +0.10(+0.79%) |
Nov 11, 2003 | 12.81 | 12.86 | 12.72 | 12.77 | 2,261,533 | -0.05(-0.35%) |
Nov 10, 2003 | 13.10 | 13.10 | 12.79 | 12.81 | 3,436,505 | -0.29(-2.21%) |
Nov 07, 2003 | 13.04 | 13.15 | 12.86 | 13.10 | 4,343,468 | +0.10(+0.73%) |
Nov 06, 2003 | 12.91 | 13.01 | 12.88 | 13.00 | 2,201,564 | +0.07(+0.52%) |
Nov 05, 2003 | 12.92 | 12.96 | 12.78 | 12.94 | 2,187,035 | +0.03(+0.23%) |
Nov 04, 2003 | 12.92 | 13.04 | 12.87 | 12.91 | 2,502,976 | -0.09(-0.67%) |
Nov 03, 2003 | 12.91 | 13.01 | 12.84 | 12.99 | 1,713,213 | +0.09(+0.68%) |
Oct 31, 2003 | 12.94 | 12.94 | 12.80 | 12.91 | 2,285,954 | +0.01(+0.09%) |
Oct 30, 2003 | 12.84 | 12.91 | 12.74 | 12.90 | 3,702,968 | +0.14(+1.07%) |
Oct 29, 2003 | 12.54 | 12.78 | 12.49 | 12.76 | 4,708,231 | +0.22(+1.73%) |
Oct 28, 2003 | 12.24 | 12.57 | 12.17 | 12.54 | 7,908,567 | +0.68(+5.75%) |
Oct 27, 2003 | 11.73 | 11.93 | 11.73 | 11.86 | 2,943,147 | +0.14(+1.16%) |
Oct 24, 2003 | 11.76 | 11.85 | 11.61 | 11.73 | 3,602,812 | -0.03(-0.29%) |
Oct 23, 2003 | 11.81 | 11.94 | 11.72 | 11.76 | 4,727,706 | -0.15(-1.29%) |
Oct 22, 2003 | 12.09 | 12.09 | 11.72 | 11.91 | 3,655,981 | -0.17(-1.43%) |
Oct 21, 2003 | 12.16 | 12.22 | 12.09 | 12.09 | 2,643,608 | -0.07(-0.56%) |
Oct 20, 2003 | 12.33 | 12.42 | 12.10 | 12.15 | 4,128,010 | -0.18(-1.46%) |
Oct 17, 2003 | 12.48 | 12.48 | 12.28 | 12.33 | 2,106,973 | -0.10(-0.81%) |
Oct 16, 2003 | 12.34 | 12.49 | 12.30 | 12.43 | 2,643,917 | +0.10(+0.80%) |
Oct 15, 2003 | 12.56 | 12.56 | 12.34 | 12.34 | 2,830,626 | -0.12(-1.00%) |
Oct 14, 2003 | 12.35 | 12.49 | 12.30 | 12.46 | 3,324,603 | +0.10(+0.82%) |
Oct 13, 2003 | 12.34 | 12.46 | 12.33 | 12.36 | 1,492,130 | +0.02(+0.17%) |
Oct 10, 2003 | 12.29 | 12.39 | 12.24 | 12.34 | 3,828,780 | +0.14(+1.14%) |
Oct 09, 2003 | 12.08 | 12.31 | 12.04 | 12.20 | 5,025,081 | +0.32(+2.71%) |
Oct 08, 2003 | 11.88 | 11.92 | 11.84 | 11.88 | 3,208,064 | -0.01(-0.07%) |
Oct 07, 2003 | 12.00 | 11.92 | 11.83 | 11.88 | 3,240,522 | -0.12(-0.97%) |
Oct 06, 2003 | 11.97 | 12.10 | 11.95 | 12.00 | 1,999,089 | +0.03(+0.22%) |
Oct 03, 2003 | 12.09 | 12.16 | 11.87 | 11.97 | 3,826,307 | +0.05(+0.41%) |
Oct 02, 2003 | 11.90 | 11.98 | 11.84 | 11.93 | 2,693,067 | -0.08(-0.65%) |