Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.59 | 13.71 | 13.53 | 13.64 | 1,317,699 | +0.01(+0.09%) |
Dec 30, 2003 | 13.47 | 13.63 | 13.39 | 13.63 | 1,576,648 | +0.15(+1.12%) |
Dec 29, 2003 | 13.26 | 13.51 | 13.26 | 13.48 | 1,373,410 | +0.30(+2.25%) |
Dec 26, 2003 | 13.20 | 13.33 | 13.15 | 13.18 | 424,408 | -0.05(-0.41%) |
Dec 24, 2003 | 13.29 | 13.38 | 13.21 | 13.24 | 624,777 | -0.10(-0.78%) |
Dec 23, 2003 | 13.44 | 13.50 | 13.31 | 13.34 | 1,218,710 | -0.06(-0.47%) |
Dec 22, 2003 | 13.16 | 13.52 | 13.09 | 13.40 | 2,775,992 | +0.20(+1.55%) |
Dec 19, 2003 | 13.21 | 13.22 | 13.06 | 13.20 | 1,596,733 | +0.01(+0.06%) |
Dec 18, 2003 | 13.08 | 13.19 | 13.05 | 13.19 | 2,166,517 | +0.21(+1.64%) |
Dec 17, 2003 | 12.90 | 12.98 | 12.74 | 12.98 | 3,422,049 | +0.12(+0.91%) |
Dec 16, 2003 | 13.11 | 13.11 | 12.85 | 12.86 | 3,194,184 | -0.27(-2.07%) |
Dec 15, 2003 | 13.26 | 13.26 | 13.12 | 13.13 | 3,422,528 | -0.06(-0.48%) |
Dec 12, 2003 | 13.17 | 13.22 | 13.14 | 13.20 | 3,351,753 | +0.02(+0.13%) |
Dec 11, 2003 | 12.88 | 13.36 | 12.86 | 13.18 | 4,838,021 | +0.34(+2.64%) |
Dec 10, 2003 | 12.64 | 12.86 | 12.62 | 12.84 | 2,798,946 | +0.22(+1.76%) |
Dec 09, 2003 | 12.84 | 12.84 | 12.58 | 12.62 | 3,120,779 | -0.31(-2.43%) |
Dec 08, 2003 | 13.32 | 13.32 | 12.84 | 12.93 | 3,242,961 | -0.38(-2.83%) |
Dec 05, 2003 | 13.42 | 13.42 | 13.27 | 13.31 | 907,876 | -0.11(-0.81%) |
Dec 04, 2003 | 13.30 | 13.44 | 13.15 | 13.42 | 1,858,073 | +0.16(+1.23%) |
Dec 03, 2003 | 13.72 | 13.72 | 13.20 | 13.25 | 3,153,536 | -0.47(-3.41%) |
Dec 02, 2003 | 13.66 | 13.72 | 13.32 | 13.72 | 4,394,723 | -0.10(-0.73%) |
Dec 01, 2003 | 13.76 | 13.84 | 13.68 | 13.82 | 1,412,145 | +0.15(+1.07%) |
Nov 28, 2003 | 13.64 | 13.72 | 13.63 | 13.68 | 571,696 | +0.02(+0.15%) |
Nov 26, 2003 | 13.64 | 13.73 | 13.54 | 13.66 | 1,074,770 | -0.00(-0.03%) |
Nov 25, 2003 | 13.51 | 13.69 | 13.47 | 13.66 | 1,285,420 | +0.15(+1.15%) |
Nov 24, 2003 | 13.40 | 13.53 | 13.40 | 13.50 | 2,040,987 | +0.11(+0.81%) |
Nov 21, 2003 | 13.17 | 13.40 | 13.15 | 13.40 | 3,201,835 | +0.25(+1.88%) |
Nov 20, 2003 | 13.33 | 13.33 | 13.09 | 13.15 | 1,670,616 | -0.19(-1.44%) |
Nov 19, 2003 | 13.36 | 13.38 | 13.17 | 13.34 | 1,722,023 | -0.00(-0.03%) |
Nov 18, 2003 | 13.69 | 13.70 | 13.25 | 13.35 | 3,038,288 | -0.34(-2.51%) |
Nov 17, 2003 | 13.71 | 13.92 | 13.65 | 13.69 | 1,918,088 | -0.27(-1.92%) |
Nov 14, 2003 | 13.96 | 14.06 | 13.92 | 13.96 | 1,374,845 | -0.03(-0.18%) |
Nov 13, 2003 | 14.05 | 14.09 | 13.97 | 13.98 | 1,468,095 | -0.14(-0.98%) |
Nov 12, 2003 | 13.88 | 14.13 | 13.88 | 14.12 | 2,239,443 | +0.20(+1.44%) |
Nov 11, 2003 | 13.94 | 14.07 | 13.93 | 13.92 | 1,450,163 | -0.04(-0.27%) |
Nov 10, 2003 | 14.05 | 14.17 | 13.94 | 13.96 | 1,668,225 | -0.05(-0.39%) |
Nov 07, 2003 | 13.75 | 14.14 | 13.75 | 14.01 | 2,946,951 | +0.20(+1.42%) |
Nov 06, 2003 | 14.09 | 14.09 | 13.70 | 13.81 | 5,481,209 | -0.38(-2.71%) |
Nov 05, 2003 | 14.55 | 14.59 | 14.11 | 14.20 | 5,123,510 | -0.40(-2.72%) |
Nov 04, 2003 | 14.96 | 14.94 | 14.61 | 14.60 | 2,107,936 | -0.37(-2.46%) |
Nov 03, 2003 | 14.97 | 14.98 | 14.91 | 14.96 | 1,679,224 | +0.01(+0.08%) |
Oct 31, 2003 | 14.98 | 15.03 | 14.84 | 14.95 | 2,664,809 | -0.03(-0.17%) |
Oct 30, 2003 | 15.22 | 15.22 | 14.93 | 14.98 | 2,338,671 | +0.18(+1.22%) |
Oct 29, 2003 | 14.99 | 15.06 | 14.76 | 14.80 | 1,730,153 | -0.18(-1.17%) |
Oct 28, 2003 | 14.95 | 15.00 | 14.95 | 14.97 | 1,633,077 | +0.10(+0.70%) |
Oct 27, 2003 | 14.93 | 14.99 | 14.82 | 14.87 | 1,274,900 | -0.12(-0.81%) |
Oct 24, 2003 | 14.83 | 14.99 | 14.72 | 14.99 | 1,024,797 | +0.12(+0.79%) |
Oct 23, 2003 | 14.91 | 14.96 | 14.74 | 14.87 | 1,933,152 | -0.04(-0.28%) |
Oct 22, 2003 | 14.88 | 14.99 | 14.78 | 14.91 | 956,414 | -0.03(-0.22%) |
Oct 21, 2003 | 15.30 | 15.30 | 14.77 | 14.95 | 1,799,732 | -0.37(-2.43%) |
Oct 20, 2003 | 14.95 | 15.37 | 14.95 | 15.32 | 2,806,119 | +0.37(+2.49%) |
Oct 17, 2003 | 14.65 | 15.05 | 14.69 | 14.95 | 2,791,773 | +0.30(+2.03%) |
Oct 16, 2003 | 14.65 | 14.69 | 14.60 | 14.65 | 1,357,151 | +0.05(+0.34%) |
Oct 15, 2003 | 14.81 | 14.81 | 14.56 | 14.60 | 1,532,653 | -0.14(-0.96%) |
Oct 14, 2003 | 14.81 | 14.85 | 14.66 | 14.74 | 861,250 | -0.06(-0.42%) |
Oct 13, 2003 | 14.93 | 14.98 | 14.80 | 14.81 | 622,147 | -0.13(-0.84%) |
Oct 10, 2003 | 14.93 | 14.93 | 14.88 | 14.93 | 695,791 | +0.00(+0.00%) |
Oct 09, 2003 | 14.90 | 15.05 | 14.87 | 14.93 | 1,651,488 | +0.11(+0.76%) |
Oct 08, 2003 | 14.87 | 14.93 | 14.68 | 14.82 | 2,290,611 | -0.05(-0.37%) |
Oct 07, 2003 | 14.80 | 14.89 | 14.49 | 14.87 | 2,139,498 | +0.08(+0.51%) |
Oct 06, 2003 | 14.69 | 14.80 | 14.64 | 14.80 | 904,289 | +0.05(+0.31%) |
Oct 03, 2003 | 14.79 | 14.90 | 14.73 | 14.75 | 1,898,243 | +0.09(+0.63%) |
Oct 02, 2003 | 14.44 | 14.66 | 14.42 | 14.66 | 2,086,417 | +0.19(+1.33%) |