Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.03 | 16.09 | 15.73 | 15.75 | 468,785 | -0.23(-1.41%) |
Dec 30, 2003 | 15.85 | 16.07 | 15.81 | 15.97 | 514,135 | +0.16(+1.02%) |
Dec 29, 2003 | 15.62 | 15.86 | 15.61 | 15.81 | 573,194 | +0.20(+1.31%) |
Dec 26, 2003 | 15.31 | 15.62 | 15.29 | 15.61 | 423,397 | +0.29(+1.87%) |
Dec 24, 2003 | 15.41 | 15.49 | 15.24 | 15.32 | 379,690 | -0.28(-1.81%) |
Dec 23, 2003 | 15.29 | 15.62 | 15.28 | 15.60 | 867,537 | +0.32(+2.11%) |
Dec 22, 2003 | 14.94 | 15.29 | 14.93 | 15.28 | 575,478 | +0.27(+1.79%) |
Dec 19, 2003 | 14.97 | 15.26 | 14.92 | 15.01 | 598,693 | +0.00(+0.02%) |
Dec 18, 2003 | 14.68 | 15.02 | 14.64 | 15.01 | 794,634 | +0.35(+2.39%) |
Dec 17, 2003 | 14.94 | 14.96 | 14.62 | 14.66 | 1,055,428 | -0.22(-1.47%) |
Dec 16, 2003 | 15.13 | 15.15 | 14.66 | 14.88 | 993,312 | -0.25(-1.63%) |
Dec 15, 2003 | 15.32 | 15.61 | 15.04 | 15.12 | 924,822 | -0.18(-1.17%) |
Dec 12, 2003 | 15.79 | 15.83 | 15.14 | 15.30 | 1,618,302 | -0.55(-3.50%) |
Dec 11, 2003 | 15.31 | 15.88 | 15.31 | 15.86 | 857,762 | +0.48(+3.14%) |
Dec 10, 2003 | 15.37 | 15.48 | 15.29 | 15.37 | 565,574 | +0.08(+0.51%) |
Dec 09, 2003 | 15.30 | 15.52 | 15.26 | 15.29 | 654,690 | +0.14(+0.94%) |
Dec 08, 2003 | 15.13 | 15.44 | 15.06 | 15.15 | 631,477 | +0.03(+0.19%) |
Dec 05, 2003 | 15.41 | 15.41 | 15.22 | 15.12 | 485,452 | -0.38(-2.44%) |
Dec 04, 2003 | 15.68 | 15.68 | 15.36 | 15.50 | 545,920 | -0.16(-1.03%) |
Dec 03, 2003 | 15.76 | 15.92 | 15.66 | 15.66 | 710,255 | -0.07(-0.43%) |
Dec 02, 2003 | 15.96 | 16.01 | 15.70 | 15.73 | 999,729 | -0.25(-1.54%) |
Dec 01, 2003 | 15.66 | 15.98 | 15.64 | 15.98 | 991,149 | +0.48(+3.07%) |
Nov 28, 2003 | 15.34 | 15.51 | 15.33 | 15.50 | 207,267 | +0.17(+1.09%) |
Nov 26, 2003 | 15.30 | 15.37 | 15.03 | 15.33 | 536,865 | +0.08(+0.50%) |
Nov 25, 2003 | 15.02 | 15.29 | 14.97 | 15.26 | 1,059,942 | +0.36(+2.42%) |
Nov 24, 2003 | 14.53 | 14.97 | 14.50 | 14.90 | 792,393 | +0.46(+3.17%) |
Nov 21, 2003 | 14.31 | 14.52 | 14.34 | 14.44 | 389,591 | +0.13(+0.92%) |
Nov 20, 2003 | 14.52 | 14.57 | 14.30 | 14.31 | 682,204 | -0.21(-1.43%) |
Nov 19, 2003 | 14.41 | 14.63 | 14.31 | 14.52 | 458,723 | +0.07(+0.50%) |
Nov 18, 2003 | 14.67 | 14.73 | 14.43 | 14.44 | 395,890 | -0.19(-1.29%) |
Nov 17, 2003 | 14.73 | 14.73 | 14.52 | 14.63 | 440,928 | -0.10(-0.66%) |
Nov 14, 2003 | 14.93 | 14.95 | 14.68 | 14.73 | 567,309 | -0.20(-1.34%) |
Nov 13, 2003 | 15.09 | 15.12 | 14.87 | 14.93 | 951,170 | -0.19(-1.23%) |
Nov 12, 2003 | 14.84 | 15.12 | 14.81 | 15.12 | 552,939 | +0.33(+2.22%) |
Nov 11, 2003 | 14.84 | 14.93 | 14.72 | 14.79 | 673,360 | -0.10(-0.67%) |
Nov 10, 2003 | 15.05 | 15.11 | 14.78 | 14.89 | 772,152 | -0.17(-1.12%) |
Nov 07, 2003 | 14.87 | 15.18 | 14.87 | 15.06 | 1,119,258 | +0.22(+1.47%) |
Nov 06, 2003 | 14.85 | 14.87 | 14.66 | 14.84 | 916,080 | -0.01(-0.07%) |
Nov 05, 2003 | 14.91 | 14.95 | 14.74 | 14.85 | 1,343,915 | -0.10(-0.67%) |
Nov 04, 2003 | 14.85 | 14.99 | 14.67 | 14.95 | 1,139,526 | +0.11(+0.77%) |
Nov 03, 2003 | 14.27 | 14.84 | 14.24 | 14.83 | 2,454,248 | +0.55(+3.85%) |
Oct 31, 2003 | 14.27 | 14.35 | 14.19 | 14.28 | 929,441 | -0.02(-0.13%) |
Oct 30, 2003 | 14.12 | 14.34 | 14.08 | 14.30 | 1,480,072 | +0.18(+1.27%) |
Oct 29, 2003 | 13.91 | 14.18 | 13.88 | 14.12 | 1,133,519 | +0.16(+1.15%) |
Oct 28, 2003 | 13.87 | 14.01 | 13.69 | 13.96 | 1,172,669 | +0.09(+0.64%) |
Oct 27, 2003 | 13.78 | 13.93 | 13.75 | 13.87 | 980,086 | +0.17(+1.25%) |
Oct 24, 2003 | 13.75 | 13.78 | 13.52 | 13.70 | 1,786,196 | -0.06(-0.47%) |
Oct 23, 2003 | 13.97 | 13.98 | 13.66 | 13.76 | 2,518,278 | -0.25(-1.79%) |
Oct 22, 2003 | 12.69 | 14.10 | 12.60 | 14.01 | 6,200,875 | +1.27(+9.96%) |
Oct 21, 2003 | 13.11 | 13.11 | 12.65 | 12.75 | 1,908,241 | -0.40(-3.07%) |
Oct 20, 2003 | 13.32 | 13.37 | 12.95 | 13.15 | 1,105,124 | -0.08(-0.59%) |
Oct 17, 2003 | 13.57 | 13.57 | 13.23 | 13.23 | 764,995 | -0.34(-2.48%) |
Oct 16, 2003 | 13.33 | 13.59 | 13.34 | 13.56 | 437,634 | +0.24(+1.77%) |
Oct 15, 2003 | 13.49 | 13.57 | 13.29 | 13.33 | 650,485 | -0.19(-1.40%) |
Oct 14, 2003 | 13.50 | 13.57 | 13.31 | 13.52 | 721,489 | +0.02(+0.16%) |
Oct 13, 2003 | 13.36 | 13.51 | 13.36 | 13.50 | 508,699 | +0.21(+1.56%) |
Oct 10, 2003 | 13.47 | 13.53 | 13.23 | 13.29 | 465,973 | -0.16(-1.20%) |
Oct 09, 2003 | 13.42 | 13.59 | 13.34 | 13.45 | 1,016,668 | +0.13(+0.99%) |
Oct 08, 2003 | 13.41 | 13.44 | 13.14 | 13.32 | 785,827 | -0.05(-0.37%) |
Oct 07, 2003 | 13.15 | 13.42 | 13.15 | 13.37 | 652,799 | +0.11(+0.81%) |
Oct 06, 2003 | 13.24 | 13.36 | 13.19 | 13.26 | 597,890 | +0.04(+0.27%) |
Oct 03, 2003 | 13.21 | 13.37 | 13.14 | 13.22 | 870,900 | +0.18(+1.34%) |
Oct 02, 2003 | 13.07 | 13.16 | 12.91 | 13.05 | 1,209,163 | -0.13(-0.95%) |