Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.18 | 15.61 | 15.03 | 15.05 | 25,200 | -0.23(-1.51%) |
Dec 30, 2003 | 15.38 | 15.38 | 15.27 | 15.28 | 18,600 | -0.16(-1.04%) |
Dec 29, 2003 | 15.28 | 15.51 | 15.28 | 15.44 | 32,500 | +0.06(+0.39%) |
Dec 26, 2003 | 15.25 | 15.40 | 15.25 | 15.38 | 3,900 | +0.16(+1.05%) |
Dec 24, 2003 | 15.25 | 15.25 | 15.15 | 15.22 | 1,200 | -0.02(-0.13%) |
Dec 23, 2003 | 15.07 | 15.24 | 14.95 | 15.24 | 18,800 | +0.29(+1.94%) |
Dec 22, 2003 | 14.60 | 15.08 | 14.60 | 14.95 | 15,100 | +0.35(+2.40%) |
Dec 19, 2003 | 15.00 | 15.06 | 14.59 | 14.60 | 17,400 | -0.45(-2.99%) |
Dec 18, 2003 | 15.06 | 15.10 | 14.85 | 15.05 | 13,100 | +0.00(+0.00%) |
Dec 17, 2003 | 14.58 | 15.10 | 14.25 | 15.05 | 25,100 | +0.37(+2.52%) |
Dec 16, 2003 | 14.49 | 14.68 | 14.41 | 14.68 | 19,500 | -0.01(-0.07%) |
Dec 15, 2003 | 15.17 | 15.17 | 14.69 | 14.69 | 30,500 | -0.29(-1.94%) |
Dec 12, 2003 | 15.00 | 15.00 | 14.65 | 14.98 | 17,800 | +0.02(+0.13%) |
Dec 11, 2003 | 14.26 | 15.00 | 14.17 | 14.96 | 22,300 | +0.80(+5.65%) |
Dec 10, 2003 | 14.05 | 14.24 | 14.05 | 14.16 | 10,400 | -0.11(-0.77%) |
Dec 09, 2003 | 14.10 | 14.30 | 14.08 | 14.27 | 28,000 | +0.11(+0.78%) |
Dec 08, 2003 | 13.86 | 14.07 | 13.86 | 14.16 | 10,600 | +0.30(+2.16%) |
Dec 05, 2003 | 14.05 | 14.13 | 13.94 | 13.86 | 5,000 | -0.25(-1.77%) |
Dec 04, 2003 | 13.79 | 14.11 | 13.70 | 14.11 | 31,800 | +0.20(+1.44%) |
Dec 03, 2003 | 14.02 | 14.03 | 14.02 | 13.91 | 16,100 | -0.01(-0.07%) |
Dec 02, 2003 | 13.55 | 13.97 | 13.55 | 13.92 | 17,100 | +0.47(+3.49%) |
Dec 01, 2003 | 13.40 | 13.70 | 13.34 | 13.45 | 15,100 | +0.10(+0.75%) |
Nov 28, 2003 | 13.75 | 13.95 | 13.35 | 13.35 | 6,000 | -0.50(-3.61%) |
Nov 26, 2003 | 13.95 | 14.01 | 13.60 | 13.85 | 14,700 | -0.01(-0.07%) |
Nov 25, 2003 | 13.46 | 13.94 | 13.46 | 13.86 | 19,700 | +0.54(+4.05%) |
Nov 24, 2003 | 13.12 | 13.35 | 13.12 | 13.32 | 35,800 | +0.20(+1.52%) |
Nov 21, 2003 | 12.80 | 13.12 | 12.80 | 13.12 | 21,500 | +0.45(+3.55%) |
Nov 20, 2003 | 12.89 | 12.89 | 12.50 | 12.67 | 22,100 | -0.21(-1.63%) |
Nov 19, 2003 | 13.00 | 13.00 | 12.56 | 12.88 | 29,100 | +0.25(+1.98%) |
Nov 18, 2003 | 13.37 | 13.46 | 12.63 | 12.63 | 13,000 | -0.75(-5.61%) |
Nov 17, 2003 | 13.30 | 13.39 | 13.10 | 13.38 | 11,000 | -0.22(-1.62%) |
Nov 14, 2003 | 13.75 | 13.80 | 13.23 | 13.60 | 21,100 | -0.09(-0.66%) |
Nov 13, 2003 | 13.70 | 13.96 | 13.68 | 13.69 | 28,700 | +0.04(+0.29%) |
Nov 12, 2003 | 14.15 | 14.15 | 13.38 | 13.65 | 18,200 | -0.41(-2.92%) |
Nov 11, 2003 | 14.19 | 14.19 | 14.01 | 14.06 | 14,400 | -0.08(-0.57%) |
Nov 10, 2003 | 14.12 | 14.34 | 14.12 | 14.14 | 17,800 | +0.14(+1.00%) |
Nov 07, 2003 | 15.05 | 15.05 | 14.00 | 14.00 | 35,400 | -1.10(-7.28%) |
Nov 06, 2003 | 15.05 | 15.18 | 15.00 | 15.10 | 45,000 | -0.08(-0.53%) |
Nov 05, 2003 | 14.60 | 15.18 | 14.70 | 15.18 | 25,300 | +0.54(+3.69%) |
Nov 04, 2003 | 14.60 | 14.80 | 14.59 | 14.64 | 11,700 | +0.31(+2.16%) |
Nov 03, 2003 | 14.11 | 14.33 | 14.11 | 14.33 | 11,700 | +0.64(+4.67%) |
Oct 31, 2003 | 13.97 | 13.97 | 13.69 | 13.69 | 8,400 | +0.09(+0.66%) |
Oct 30, 2003 | 13.60 | 13.60 | 13.50 | 13.60 | 5,700 | +0.05(+0.37%) |
Oct 29, 2003 | 14.05 | 14.13 | 13.55 | 13.55 | 40,500 | -0.60(-4.24%) |
Oct 28, 2003 | 14.28 | 14.39 | 14.00 | 14.15 | 17,400 | -0.13(-0.91%) |
Oct 27, 2003 | 14.96 | 14.96 | 14.17 | 14.28 | 28,000 | -0.73(-4.86%) |
Oct 24, 2003 | 15.20 | 15.20 | 15.00 | 15.01 | 22,800 | -0.11(-0.73%) |
Oct 23, 2003 | 15.01 | 15.20 | 14.81 | 15.12 | 30,200 | +0.26(+1.75%) |
Oct 22, 2003 | 15.36 | 15.36 | 14.80 | 14.86 | 27,100 | -0.52(-3.38%) |
Oct 21, 2003 | 15.17 | 15.40 | 15.16 | 15.38 | 16,200 | +0.08(+0.52%) |
Oct 20, 2003 | 15.05 | 15.36 | 14.85 | 15.30 | 19,800 | +0.40(+2.68%) |
Oct 17, 2003 | 15.45 | 15.45 | 14.90 | 14.90 | 14,600 | -0.60(-3.87%) |
Oct 16, 2003 | 15.30 | 15.55 | 15.30 | 15.50 | 15,400 | +0.15(+0.98%) |
Oct 15, 2003 | 15.40 | 15.40 | 15.24 | 15.35 | 16,500 | +0.10(+0.66%) |
Oct 14, 2003 | 15.05 | 15.30 | 15.05 | 15.25 | 10,200 | +0.27(+1.80%) |
Oct 13, 2003 | 15.04 | 15.25 | 14.98 | 14.98 | 16,100 | -0.06(-0.40%) |
Oct 10, 2003 | 14.81 | 14.93 | 14.74 | 15.04 | 16,900 | +0.24(+1.62%) |
Oct 09, 2003 | 15.00 | 15.00 | 14.90 | 14.80 | 14,900 | -0.20(-1.33%) |
Oct 08, 2003 | 15.30 | 15.30 | 15.30 | 15.00 | 10,900 | -0.39(-2.53%) |
Oct 07, 2003 | 15.40 | 15.45 | 15.30 | 15.39 | 21,800 | -0.06(-0.39%) |
Oct 06, 2003 | 15.37 | 15.45 | 15.03 | 15.45 | 19,400 | -0.14(-0.90%) |
Oct 03, 2003 | 15.55 | 15.60 | 15.55 | 15.59 | 13,400 | +0.08(+0.52%) |
Oct 02, 2003 | 15.23 | 15.57 | 15.23 | 15.51 | 11,600 | +0.18(+1.17%) |