Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.41 | 15.54 | 15.23 | 15.23 | 290,997 | -0.22(-1.42%) |
Dec 30, 2003 | 15.42 | 15.48 | 15.42 | 15.45 | 260,325 | +0.03(+0.20%) |
Dec 29, 2003 | 15.57 | 15.61 | 15.37 | 15.42 | 392,332 | -0.20(-1.30%) |
Dec 26, 2003 | 15.60 | 15.68 | 15.56 | 15.62 | 77,651 | -0.04(-0.24%) |
Dec 24, 2003 | 15.59 | 15.70 | 15.58 | 15.66 | 71,633 | +0.11(+0.68%) |
Dec 23, 2003 | 15.57 | 15.70 | 15.55 | 15.55 | 135,889 | -0.04(-0.24%) |
Dec 22, 2003 | 15.51 | 15.59 | 15.46 | 15.59 | 142,101 | +0.02(+0.11%) |
Dec 19, 2003 | 15.62 | 15.62 | 15.45 | 15.57 | 189,663 | -0.03(-0.22%) |
Dec 18, 2003 | 15.63 | 15.63 | 15.55 | 15.61 | 116,088 | -0.03(-0.22%) |
Dec 17, 2003 | 15.60 | 15.64 | 15.49 | 15.64 | 130,259 | +0.03(+0.22%) |
Dec 16, 2003 | 15.49 | 15.61 | 15.39 | 15.61 | 130,648 | +0.12(+0.80%) |
Dec 15, 2003 | 15.67 | 15.67 | 15.47 | 15.48 | 158,214 | -0.01(-0.09%) |
Dec 12, 2003 | 15.60 | 15.62 | 15.47 | 15.50 | 386,703 | -0.06(-0.37%) |
Dec 11, 2003 | 15.54 | 15.62 | 15.52 | 15.56 | 143,654 | -0.05(-0.31%) |
Dec 10, 2003 | 15.57 | 15.60 | 15.52 | 15.60 | 118,612 | +0.03(+0.20%) |
Dec 09, 2003 | 15.66 | 15.66 | 15.52 | 15.57 | 217,423 | -0.07(-0.46%) |
Dec 08, 2003 | 15.42 | 15.68 | 15.41 | 15.65 | 144,043 | +0.19(+1.24%) |
Dec 05, 2003 | 15.51 | 15.58 | 15.47 | 15.45 | 97,064 | -0.05(-0.33%) |
Dec 04, 2003 | 15.63 | 15.63 | 15.51 | 15.51 | 117,059 | -0.15(-0.99%) |
Dec 03, 2003 | 15.62 | 15.69 | 15.62 | 15.66 | 131,618 | +0.02(+0.13%) |
Dec 02, 2003 | 15.65 | 15.68 | 15.62 | 15.64 | 199,757 | -0.11(-0.72%) |
Dec 01, 2003 | 15.51 | 15.75 | 15.49 | 15.75 | 380,685 | +0.27(+1.77%) |
Nov 28, 2003 | 15.44 | 15.54 | 15.42 | 15.48 | 91,628 | +0.02(+0.16%) |
Nov 26, 2003 | 15.52 | 15.52 | 15.32 | 15.45 | 231,983 | -0.21(-1.32%) |
Nov 25, 2003 | 15.47 | 15.66 | 15.44 | 15.66 | 303,422 | +0.22(+1.45%) |
Nov 24, 2003 | 15.32 | 15.44 | 15.32 | 15.44 | 150,449 | +0.12(+0.76%) |
Nov 21, 2003 | 15.43 | 15.43 | 15.15 | 15.32 | 456,783 | -0.11(-0.69%) |
Nov 20, 2003 | 15.42 | 15.43 | 15.33 | 15.43 | 364,378 | +0.04(+0.27%) |
Nov 19, 2003 | 15.37 | 15.41 | 15.37 | 15.39 | 787,577 | -0.31(-1.97%) |
Nov 18, 2003 | 15.64 | 15.76 | 15.59 | 15.69 | 250,813 | +0.08(+0.48%) |
Nov 17, 2003 | 15.57 | 15.62 | 15.50 | 15.62 | 438,147 | +0.01(+0.09%) |
Nov 14, 2003 | 15.54 | 15.73 | 15.52 | 15.60 | 240,718 | +0.06(+0.40%) |
Nov 13, 2003 | 15.32 | 15.54 | 15.29 | 15.54 | 194,516 | +0.16(+1.05%) |
Nov 12, 2003 | 15.17 | 15.38 | 15.17 | 15.38 | 370,202 | +0.27(+1.77%) |
Nov 11, 2003 | 15.14 | 15.14 | 15.04 | 15.11 | 261,878 | -0.07(-0.43%) |
Nov 10, 2003 | 15.14 | 15.18 | 15.07 | 15.18 | 118,223 | +0.07(+0.45%) |
Nov 07, 2003 | 15.04 | 15.21 | 15.04 | 15.11 | 215,870 | +0.10(+0.69%) |
Nov 06, 2003 | 14.96 | 15.02 | 14.91 | 15.01 | 129,095 | +0.08(+0.55%) |
Nov 05, 2003 | 14.82 | 15.02 | 14.82 | 14.92 | 118,612 | -0.10(-0.64%) |
Nov 04, 2003 | 14.82 | 15.02 | 14.82 | 15.02 | 138,219 | +0.15(+1.02%) |
Nov 03, 2003 | 14.87 | 14.92 | 14.86 | 14.87 | 140,090 | +0.01(+0.07%) |
Oct 31, 2003 | 14.83 | 14.86 | 14.74 | 14.86 | 254,696 | +0.04(+0.30%) |
Oct 30, 2003 | 14.87 | 14.87 | 14.77 | 14.81 | 173,550 | -0.07(-0.48%) |
Oct 29, 2003 | 14.77 | 14.94 | 14.73 | 14.89 | 203,834 | +0.15(+1.05%) |
Oct 28, 2003 | 14.89 | 14.89 | 14.35 | 14.73 | 569,183 | -0.14(-0.92%) |
Oct 27, 2003 | 14.62 | 14.94 | 14.62 | 14.87 | 527,640 | +0.24(+1.67%) |
Oct 24, 2003 | 14.80 | 14.87 | 14.62 | 14.63 | 182,092 | -0.21(-1.41%) |
Oct 23, 2003 | 15.16 | 15.17 | 14.77 | 14.84 | 253,337 | -0.36(-2.35%) |
Oct 22, 2003 | 15.33 | 15.33 | 15.17 | 15.19 | 133,560 | -0.12(-0.81%) |
Oct 21, 2003 | 15.34 | 15.39 | 15.32 | 15.32 | 197,622 | -0.05(-0.34%) |
Oct 20, 2003 | 15.37 | 15.42 | 15.32 | 15.37 | 226,741 | -0.01(-0.07%) |
Oct 17, 2003 | 15.39 | 15.40 | 15.32 | 15.38 | 149,284 | +0.00(+0.02%) |
Oct 16, 2003 | 15.46 | 15.46 | 15.35 | 15.37 | 438,147 | -0.04(-0.29%) |
Oct 15, 2003 | 15.51 | 15.51 | 15.39 | 15.42 | 251,201 | -0.07(-0.44%) |
Oct 14, 2003 | 15.42 | 15.49 | 15.38 | 15.49 | 275,661 | +0.11(+0.69%) |
Oct 13, 2003 | 15.37 | 15.45 | 15.35 | 15.38 | 194,516 | +0.01(+0.09%) |
Oct 10, 2003 | 15.36 | 15.42 | 15.33 | 15.37 | 177,433 | -0.02(-0.11%) |
Oct 09, 2003 | 15.32 | 15.36 | 15.32 | 15.39 | 840,574 | -0.24(-1.54%) |
Oct 08, 2003 | 15.62 | 15.63 | 15.48 | 15.63 | 115,700 | +0.01(+0.07%) |
Oct 07, 2003 | 15.61 | 15.71 | 15.56 | 15.62 | 119,777 | -0.06(-0.37%) |
Oct 06, 2003 | 15.58 | 15.69 | 15.54 | 15.67 | 216,064 | +0.10(+0.64%) |
Oct 03, 2003 | 15.51 | 15.57 | 15.43 | 15.57 | 323,805 | +0.09(+0.55%) |
Oct 02, 2003 | 15.47 | 15.53 | 15.43 | 15.49 | 236,253 | +0.04(+0.24%) |