Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.20 | 14.25 | 14.03 | 14.09 | 4,709,064 | -0.08(-0.57%) |
Dec 30, 2003 | 14.06 | 14.21 | 14.05 | 14.17 | 4,704,241 | +0.04(+0.31%) |
Dec 29, 2003 | 14.07 | 14.13 | 13.97 | 14.13 | 4,929,630 | +0.09(+0.62%) |
Dec 26, 2003 | 13.99 | 14.07 | 13.96 | 14.04 | 1,491,557 | +0.03(+0.22%) |
Dec 24, 2003 | 13.84 | 14.12 | 13.84 | 14.01 | 3,554,787 | +0.21(+1.56%) |
Dec 23, 2003 | 14.07 | 14.11 | 13.79 | 13.79 | 7,918,532 | -0.26(-1.88%) |
Dec 22, 2003 | 14.00 | 14.17 | 14.00 | 14.06 | 7,797,639 | +0.06(+0.40%) |
Dec 19, 2003 | 14.07 | 14.07 | 13.93 | 14.00 | 10,704,874 | -0.07(-0.46%) |
Dec 18, 2003 | 14.12 | 14.33 | 14.00 | 14.07 | 13,957,105 | -0.04(-0.26%) |
Dec 17, 2003 | 14.59 | 14.75 | 14.12 | 14.10 | 17,722,492 | -0.54(-3.67%) |
Dec 16, 2003 | 14.40 | 14.68 | 14.35 | 14.64 | 6,708,310 | +0.26(+1.84%) |
Dec 15, 2003 | 14.31 | 14.44 | 14.27 | 14.38 | 4,601,031 | +0.13(+0.94%) |
Dec 12, 2003 | 14.27 | 14.31 | 14.18 | 14.24 | 3,783,070 | -0.08(-0.56%) |
Dec 11, 2003 | 14.27 | 14.35 | 14.27 | 14.33 | 2,145,540 | +0.06(+0.39%) |
Dec 10, 2003 | 14.28 | 14.32 | 14.18 | 14.27 | 2,160,973 | -0.01(-0.04%) |
Dec 09, 2003 | 14.37 | 14.37 | 14.26 | 14.28 | 2,747,757 | -0.05(-0.35%) |
Dec 08, 2003 | 14.23 | 14.34 | 14.17 | 14.33 | 2,555,807 | +0.05(+0.35%) |
Dec 05, 2003 | 14.23 | 14.35 | 14.21 | 14.28 | 2,156,793 | +0.02(+0.15%) |
Dec 04, 2003 | 14.28 | 14.27 | 14.19 | 14.25 | 1,999,567 | -0.02(-0.17%) |
Dec 03, 2003 | 14.16 | 14.31 | 14.14 | 14.28 | 4,247,032 | +0.14(+1.01%) |
Dec 02, 2003 | 14.12 | 14.15 | 14.04 | 14.14 | 3,689,184 | +0.02(+0.13%) |
Dec 01, 2003 | 14.00 | 14.10 | 13.99 | 14.12 | 3,036,166 | +0.12(+0.84%) |
Nov 28, 2003 | 14.01 | 14.02 | 13.96 | 14.00 | 1,453,617 | -0.09(-0.62%) |
Nov 26, 2003 | 14.09 | 14.10 | 14.00 | 14.09 | 1,901,502 | +0.07(+0.49%) |
Nov 25, 2003 | 13.96 | 14.08 | 13.90 | 14.02 | 3,313,000 | +0.05(+0.36%) |
Nov 24, 2003 | 13.90 | 14.02 | 13.87 | 13.97 | 2,488,286 | +0.15(+1.08%) |
Nov 21, 2003 | 13.77 | 13.89 | 13.78 | 13.82 | 3,018,804 | +0.05(+0.36%) |
Nov 20, 2003 | 13.87 | 13.91 | 13.77 | 13.77 | 2,922,346 | -0.15(-1.09%) |
Nov 19, 2003 | 13.80 | 13.94 | 13.78 | 13.92 | 2,451,954 | +0.08(+0.56%) |
Nov 18, 2003 | 14.10 | 14.10 | 13.84 | 13.84 | 4,215,844 | -0.25(-1.79%) |
Nov 17, 2003 | 13.99 | 14.10 | 13.96 | 14.10 | 4,471,456 | +0.17(+1.25%) |
Nov 14, 2003 | 14.00 | 14.06 | 13.92 | 13.92 | 3,686,291 | -0.08(-0.58%) |
Nov 13, 2003 | 13.78 | 14.00 | 13.76 | 14.00 | 4,739,930 | +0.24(+1.74%) |
Nov 12, 2003 | 13.67 | 13.81 | 13.61 | 13.76 | 4,341,560 | +0.12(+0.89%) |
Nov 11, 2003 | 13.69 | 13.72 | 13.63 | 13.64 | 4,845,391 | -0.05(-0.36%) |
Nov 10, 2003 | 13.82 | 13.83 | 13.64 | 13.69 | 4,227,418 | -0.08(-0.59%) |
Nov 07, 2003 | 13.79 | 13.89 | 13.73 | 13.77 | 3,867,310 | +0.02(+0.16%) |
Nov 06, 2003 | 13.81 | 13.83 | 13.68 | 13.75 | 5,371,085 | -0.03(-0.20%) |
Nov 05, 2003 | 14.09 | 14.09 | 13.75 | 13.78 | 9,597,539 | -0.15(-1.05%) |
Nov 04, 2003 | 14.09 | 14.09 | 13.94 | 13.92 | 4,165,042 | -0.13(-0.93%) |
Nov 03, 2003 | 13.95 | 14.07 | 13.99 | 14.05 | 3,163,847 | +0.11(+0.78%) |
Oct 31, 2003 | 14.07 | 14.08 | 13.93 | 13.95 | 5,069,494 | -0.10(-0.69%) |
Oct 30, 2003 | 14.01 | 14.09 | 14.01 | 14.04 | 3,402,384 | +0.04(+0.31%) |
Oct 29, 2003 | 14.01 | 14.28 | 13.93 | 14.00 | 4,622,895 | -0.06(-0.42%) |
Oct 28, 2003 | 13.96 | 14.06 | 13.91 | 14.06 | 8,211,121 | +0.34(+2.47%) |
Oct 27, 2003 | 13.81 | 13.81 | 13.69 | 13.72 | 2,987,937 | +0.04(+0.27%) |
Oct 24, 2003 | 13.75 | 13.75 | 13.65 | 13.68 | 3,464,760 | -0.08(-0.57%) |
Oct 23, 2003 | 13.83 | 13.86 | 13.69 | 13.76 | 5,114,186 | -0.07(-0.52%) |
Oct 22, 2003 | 13.83 | 13.85 | 13.74 | 13.83 | 3,925,827 | -0.01(-0.07%) |
Oct 21, 2003 | 13.78 | 13.91 | 13.78 | 13.84 | 5,038,949 | +0.06(+0.41%) |
Oct 20, 2003 | 13.91 | 13.90 | 13.68 | 13.78 | 5,340,862 | -0.13(-0.92%) |
Oct 17, 2003 | 13.91 | 13.97 | 13.85 | 13.91 | 5,593,902 | -0.07(-0.53%) |
Oct 16, 2003 | 13.68 | 14.00 | 13.61 | 13.99 | 8,526,538 | +0.05(+0.36%) |
Oct 15, 2003 | 13.96 | 13.99 | 13.84 | 13.94 | 5,083,963 | -0.02(-0.13%) |
Oct 14, 2003 | 14.02 | 14.02 | 13.71 | 13.96 | 8,418,505 | -0.03(-0.22%) |
Oct 13, 2003 | 14.07 | 14.09 | 13.97 | 13.99 | 3,184,711 | -0.08(-0.60%) |
Oct 10, 2003 | 14.13 | 14.13 | 13.96 | 14.07 | 7,433,672 | -0.03(-0.24%) |
Oct 09, 2003 | 14.34 | 14.34 | 14.05 | 14.10 | 11,244,394 | -0.23(-1.63%) |
Oct 08, 2003 | 14.34 | 14.44 | 14.25 | 14.34 | 4,883,009 | -0.12(-0.86%) |
Oct 07, 2003 | 14.48 | 14.50 | 14.37 | 14.46 | 6,124,741 | -0.09(-0.62%) |
Oct 06, 2003 | 14.63 | 14.64 | 14.45 | 14.55 | 4,015,854 | -0.08(-0.55%) |
Oct 03, 2003 | 14.79 | 14.79 | 14.61 | 14.63 | 3,528,422 | -0.05(-0.32%) |
Oct 02, 2003 | 14.66 | 14.78 | 14.56 | 14.68 | 5,614,801 | -0.12(-0.84%) |