Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.39 | 19.20 | 18.00 | 19.20 | 24,900 | +1.15(+6.37%) |
Dec 30, 2003 | 17.43 | 18.39 | 17.27 | 18.05 | 6,892 | +0.42(+2.38%) |
Dec 29, 2003 | 17.14 | 17.72 | 16.82 | 17.63 | 9,148 | +0.53(+3.10%) |
Dec 26, 2003 | 16.98 | 17.10 | 16.98 | 17.10 | 1,450 | +0.08(+0.47%) |
Dec 24, 2003 | 16.12 | 17.02 | 16.12 | 17.02 | 5,389 | +0.97(+6.04%) |
Dec 23, 2003 | 15.94 | 17.48 | 15.75 | 16.05 | 48,648 | -1.87(-10.44%) |
Dec 22, 2003 | 18.01 | 18.13 | 17.17 | 17.92 | 8,900 | +0.42(+2.40%) |
Dec 19, 2003 | 18.33 | 18.46 | 17.33 | 17.50 | 9,895 | -0.45(-2.51%) |
Dec 18, 2003 | 17.66 | 18.40 | 17.33 | 17.95 | 21,616 | +0.31(+1.76%) |
Dec 17, 2003 | 17.01 | 17.95 | 16.34 | 17.64 | 12,784 | +0.64(+3.77%) |
Dec 16, 2003 | 16.77 | 17.00 | 16.10 | 17.00 | 16,221 | +0.15(+0.88%) |
Dec 15, 2003 | 17.71 | 17.71 | 16.77 | 16.85 | 19,127 | -0.15(-0.88%) |
Dec 12, 2003 | 17.74 | 17.74 | 16.95 | 17.00 | 7,415 | -0.32(-1.85%) |
Dec 11, 2003 | 17.37 | 17.43 | 17.00 | 17.32 | 9,700 | +0.49(+2.91%) |
Dec 10, 2003 | 17.14 | 17.17 | 16.82 | 16.83 | 19,516 | -0.77(-4.38%) |
Dec 09, 2003 | 17.64 | 18.01 | 17.20 | 17.60 | 15,035 | -0.40(-2.22%) |
Dec 08, 2003 | 18.76 | 19.00 | 17.05 | 18.00 | 37,653 | -0.78(-4.15%) |
Dec 05, 2003 | 19.10 | 19.01 | 18.68 | 18.78 | 4,353 | -0.32(-1.68%) |
Dec 04, 2003 | 19.00 | 19.10 | 18.44 | 19.10 | 10,032 | +0.10(+0.53%) |
Dec 03, 2003 | 17.12 | 19.00 | 17.11 | 19.00 | 30,970 | +1.89(+11.05%) |
Dec 02, 2003 | 16.45 | 17.36 | 16.45 | 17.11 | 28,818 | +0.72(+4.39%) |
Dec 01, 2003 | 16.54 | 16.54 | 15.69 | 16.39 | 78,369 | +0.19(+1.17%) |
Nov 28, 2003 | 15.68 | 16.64 | 15.68 | 16.20 | 27,156 | -0.10(-0.61%) |
Nov 26, 2003 | 15.90 | 16.35 | 15.80 | 16.30 | 21,984 | +0.30(+1.88%) |
Nov 25, 2003 | 16.29 | 16.53 | 15.90 | 16.00 | 26,123 | -0.13(-0.81%) |
Nov 24, 2003 | 15.61 | 16.14 | 15.25 | 16.13 | 23,671 | +0.30(+1.90%) |
Nov 21, 2003 | 15.86 | 15.86 | 15.86 | 15.83 | 18,100 | -0.12(-0.75%) |
Nov 20, 2003 | 16.10 | 16.10 | 15.74 | 15.95 | 25,660 | +0.19(+1.21%) |
Nov 19, 2003 | 15.45 | 15.87 | 15.44 | 15.76 | 8,715 | +0.23(+1.48%) |
Nov 18, 2003 | 15.15 | 15.75 | 15.15 | 15.53 | 10,828 | +0.17(+1.11%) |
Nov 17, 2003 | 15.97 | 15.97 | 15.25 | 15.36 | 5,619 | -0.43(-2.72%) |
Nov 14, 2003 | 15.70 | 15.79 | 15.16 | 15.79 | 13,129 | +0.02(+0.13%) |
Nov 13, 2003 | 15.30 | 15.99 | 15.30 | 15.77 | 18,608 | -0.19(-1.19%) |
Nov 12, 2003 | 15.15 | 15.97 | 15.15 | 15.96 | 28,735 | +0.85(+5.63%) |
Nov 11, 2003 | 15.36 | 15.45 | 14.80 | 15.11 | 22,800 | -0.24(-1.57%) |
Nov 10, 2003 | 15.74 | 15.74 | 15.30 | 15.35 | 34,148 | -0.19(-1.22%) |
Nov 07, 2003 | 15.20 | 16.16 | 15.03 | 15.54 | 223,187 | +0.65(+4.37%) |
Nov 06, 2003 | 14.00 | 15.00 | 13.33 | 14.89 | 23,662 | +0.89(+6.36%) |
Nov 05, 2003 | 12.71 | 14.00 | 12.71 | 14.00 | 8,969 | +1.00(+7.69%) |
Nov 04, 2003 | 12.82 | 13.00 | 12.82 | 13.00 | 3,249 | +0.19(+1.48%) |
Nov 03, 2003 | 13.10 | 13.10 | 12.81 | 12.81 | 7,125 | -0.51(-3.82%) |
Oct 31, 2003 | 13.15 | 13.32 | 13.14 | 13.32 | 2,300 | +0.25(+1.91%) |
Oct 30, 2003 | 13.01 | 13.07 | 13.00 | 13.07 | 4,057 | +0.06(+0.46%) |
Oct 29, 2003 | 13.06 | 13.33 | 13.00 | 13.01 | 16,200 | +0.01(+0.08%) |
Oct 28, 2003 | 13.32 | 13.32 | 13.00 | 13.00 | 9,300 | +0.25(+1.96%) |
Oct 27, 2003 | 13.15 | 13.38 | 12.75 | 12.75 | 24,500 | -0.25(-1.92%) |
Oct 24, 2003 | 12.54 | 13.02 | 12.12 | 13.00 | 7,400 | +0.52(+4.17%) |
Oct 23, 2003 | 12.43 | 12.78 | 12.08 | 12.48 | 13,900 | +0.18(+1.46%) |
Oct 22, 2003 | 12.26 | 12.61 | 12.25 | 12.30 | 4,200 | +0.05(+0.41%) |
Oct 21, 2003 | 13.00 | 13.43 | 12.08 | 12.25 | 15,400 | -0.63(-4.89%) |
Oct 20, 2003 | 13.29 | 13.83 | 12.69 | 12.88 | 10,081 | -0.22(-1.68%) |
Oct 17, 2003 | 13.40 | 13.40 | 12.95 | 13.10 | 3,500 | +0.10(+0.77%) |
Oct 16, 2003 | 13.85 | 13.88 | 13.13 | 13.00 | 6,100 | -0.85(-6.14%) |
Oct 15, 2003 | 13.19 | 13.85 | 12.81 | 13.85 | 5,602 | +0.55(+4.14%) |
Oct 14, 2003 | 13.07 | 13.30 | 12.50 | 13.30 | 6,100 | +0.18(+1.37%) |
Oct 13, 2003 | 12.84 | 13.50 | 12.67 | 13.12 | 5,800 | +0.45(+3.55%) |
Oct 10, 2003 | 13.42 | 13.60 | 12.67 | 12.67 | 19,883 | -0.31(-2.39%) |
Oct 09, 2003 | 13.60 | 13.65 | 12.63 | 12.98 | 18,354 | -0.62(-4.56%) |
Oct 08, 2003 | 13.14 | 13.87 | 12.76 | 13.60 | 18,809 | +0.57(+4.37%) |
Oct 07, 2003 | 13.49 | 13.64 | 12.90 | 13.03 | 10,500 | -0.47(-3.48%) |
Oct 06, 2003 | 13.76 | 13.99 | 13.50 | 13.50 | 15,700 | -0.39(-2.81%) |
Oct 03, 2003 | 13.66 | 13.93 | 13.60 | 13.89 | 3,411 | -0.08(-0.57%) |
Oct 02, 2003 | 14.00 | 14.24 | 13.79 | 13.97 | 35,608 | -0.24(-1.71%) |