Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.50 | 14.60 | 14.05 | 14.31 | 877,674 | -0.19(-1.34%) |
Dec 30, 2003 | 14.62 | 14.63 | 14.39 | 14.50 | 986,788 | +0.00(+0.00%) |
Dec 29, 2003 | 14.33 | 14.59 | 14.21 | 14.50 | 2,098,456 | +0.18(+1.23%) |
Dec 26, 2003 | 13.92 | 14.41 | 13.92 | 14.33 | 611,581 | +0.51(+3.70%) |
Dec 24, 2003 | 14.01 | 14.12 | 13.82 | 13.82 | 647,310 | -0.19(-1.38%) |
Dec 23, 2003 | 13.72 | 14.04 | 13.67 | 14.01 | 943,687 | +0.20(+1.47%) |
Dec 22, 2003 | 13.65 | 14.02 | 13.52 | 13.81 | 2,212,220 | +0.21(+1.56%) |
Dec 19, 2003 | 13.60 | 13.91 | 13.28 | 13.60 | 1,955,202 | -0.20(-1.47%) |
Dec 18, 2003 | 14.24 | 13.97 | 13.54 | 13.80 | 2,426,025 | -0.44(-3.10%) |
Dec 17, 2003 | 14.24 | 14.40 | 13.97 | 14.24 | 1,590,317 | +0.00(+0.00%) |
Dec 16, 2003 | 14.55 | 14.77 | 14.12 | 14.24 | 3,107,249 | -0.31(-2.12%) |
Dec 15, 2003 | 13.72 | 14.55 | 13.72 | 14.55 | 2,397,669 | +0.60(+4.30%) |
Dec 12, 2003 | 13.97 | 13.97 | 13.94 | 13.95 | 2,261,560 | +0.06(+0.44%) |
Dec 11, 2003 | 12.95 | 13.92 | 12.72 | 13.89 | 3,125,283 | +0.96(+7.44%) |
Dec 10, 2003 | 13.40 | 13.56 | 12.90 | 12.93 | 2,201,105 | -0.34(-2.59%) |
Dec 09, 2003 | 13.76 | 13.79 | 13.27 | 13.27 | 1,828,394 | -0.46(-3.34%) |
Dec 08, 2003 | 13.78 | 13.96 | 13.50 | 13.73 | 1,260,140 | -0.05(-0.38%) |
Dec 05, 2003 | 13.16 | 13.78 | 13.16 | 13.78 | 1,139,116 | +0.55(+4.13%) |
Dec 04, 2003 | 13.67 | 13.67 | 13.23 | 13.23 | 1,937,848 | -0.74(-5.30%) |
Dec 03, 2003 | 13.99 | 14.05 | 13.62 | 13.97 | 1,476,779 | +0.06(+0.44%) |
Dec 02, 2003 | 14.28 | 14.10 | 13.97 | 13.91 | 2,199,517 | -0.37(-2.59%) |
Dec 01, 2003 | 14.12 | 14.19 | 13.62 | 14.28 | 2,485,912 | +0.33(+2.34%) |
Nov 28, 2003 | 13.83 | 13.97 | 13.69 | 13.96 | 791,358 | +0.38(+2.79%) |
Nov 26, 2003 | 13.38 | 13.83 | 13.38 | 13.58 | 2,214,602 | +0.33(+2.46%) |
Nov 25, 2003 | 13.02 | 13.32 | 13.02 | 13.25 | 1,135,940 | +0.23(+1.76%) |
Nov 24, 2003 | 13.28 | 13.28 | 12.89 | 13.02 | 1,327,627 | -0.41(-3.02%) |
Nov 21, 2003 | 13.68 | 13.70 | 13.31 | 13.43 | 1,837,127 | -0.26(-1.87%) |
Nov 20, 2003 | 13.83 | 13.93 | 13.51 | 13.68 | 1,971,648 | -0.15(-1.08%) |
Nov 19, 2003 | 13.82 | 13.83 | 13.37 | 13.83 | 1,602,680 | +0.05(+0.38%) |
Nov 18, 2003 | 13.25 | 13.87 | 13.22 | 13.78 | 2,300,351 | +0.68(+5.18%) |
Nov 17, 2003 | 13.37 | 13.37 | 12.86 | 13.10 | 1,725,518 | -0.46(-3.38%) |
Nov 14, 2003 | 13.15 | 13.49 | 13.15 | 13.56 | 1,090,798 | +0.41(+3.15%) |
Nov 13, 2003 | 13.14 | 13.45 | 13.06 | 13.15 | 2,124,203 | -0.08(-0.60%) |
Nov 12, 2003 | 12.54 | 13.22 | 12.48 | 13.22 | 2,640,736 | +0.80(+6.46%) |
Nov 11, 2003 | 12.49 | 12.64 | 12.34 | 12.42 | 1,008,792 | +0.11(+0.93%) |
Nov 10, 2003 | 12.47 | 12.69 | 12.31 | 12.31 | 1,260,707 | -0.16(-1.27%) |
Nov 07, 2003 | 11.71 | 12.64 | 11.71 | 12.47 | 2,560,659 | +0.48(+3.97%) |
Nov 06, 2003 | 12.43 | 12.63 | 11.99 | 11.99 | 3,460,111 | -0.64(-5.09%) |
Nov 05, 2003 | 12.68 | 12.82 | 12.64 | 12.63 | 1,158,625 | +0.03(+0.21%) |
Nov 04, 2003 | 12.68 | 12.70 | 12.48 | 12.61 | 2,821,307 | -0.19(-1.45%) |
Nov 03, 2003 | 13.33 | 13.22 | 12.73 | 12.79 | 1,706,513 | -0.54(-4.03%) |
Oct 31, 2003 | 13.63 | 13.67 | 13.29 | 13.33 | 1,679,695 | -0.30(-2.20%) |
Oct 30, 2003 | 13.84 | 13.92 | 13.58 | 13.63 | 1,370,841 | -0.21(-1.53%) |
Oct 29, 2003 | 13.60 | 13.91 | 13.50 | 13.84 | 1,466,004 | +0.41(+3.09%) |
Oct 28, 2003 | 13.50 | 13.52 | 13.21 | 13.43 | 870,869 | -0.17(-1.23%) |
Oct 27, 2003 | 13.22 | 13.60 | 13.22 | 13.60 | 970,115 | +0.16(+1.18%) |
Oct 24, 2003 | 13.45 | 13.67 | 13.31 | 13.44 | 1,595,081 | +0.21(+1.60%) |
Oct 23, 2003 | 13.22 | 13.31 | 13.00 | 13.22 | 1,113,482 | -0.25(-1.83%) |
Oct 22, 2003 | 13.58 | 13.78 | 13.39 | 13.47 | 1,910,399 | +0.12(+0.92%) |
Oct 21, 2003 | 12.66 | 13.36 | 12.93 | 13.35 | 1,812,628 | +0.69(+5.43%) |
Oct 20, 2003 | 12.78 | 13.00 | 12.65 | 12.66 | 1,406,683 | -0.10(-0.76%) |
Oct 17, 2003 | 12.87 | 13.13 | 12.70 | 12.76 | 1,501,960 | -0.22(-1.70%) |
Oct 16, 2003 | 12.56 | 13.00 | 12.54 | 12.98 | 1,579,088 | +0.53(+4.25%) |
Oct 15, 2003 | 12.20 | 12.30 | 11.97 | 12.45 | 1,041,231 | +0.08(+0.64%) |
Oct 14, 2003 | 12.33 | 12.45 | 12.27 | 12.37 | 1,100,779 | +0.00(+0.00%) |
Oct 13, 2003 | 11.95 | 12.41 | 11.88 | 12.37 | 1,439,576 | +0.42(+3.54%) |
Oct 10, 2003 | 12.29 | 12.29 | 12.03 | 11.95 | 831,397 | -0.14(-1.17%) |
Oct 09, 2003 | 11.84 | 12.11 | 11.55 | 12.09 | 1,887,488 | +0.07(+0.59%) |
Oct 08, 2003 | 12.11 | 12.34 | 12.02 | 12.02 | 1,558,671 | -0.10(-0.80%) |
Oct 07, 2003 | 12.13 | 12.40 | 12.09 | 12.11 | 1,490,504 | -0.02(-0.15%) |
Oct 06, 2003 | 11.99 | 12.31 | 11.91 | 12.13 | 1,301,086 | +0.14(+1.18%) |
Oct 03, 2003 | 12.55 | 12.63 | 11.70 | 11.99 | 3,363,587 | -0.70(-5.49%) |
Oct 02, 2003 | 12.46 | 12.73 | 12.45 | 12.69 | 1,057,564 | +0.24(+1.91%) |