Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.46 | 14.57 | 14.36 | 14.36 | 514,710 | -0.11(-0.75%) |
Dec 30, 2003 | 14.45 | 14.48 | 14.41 | 14.46 | 921,163 | +0.02(+0.12%) |
Dec 29, 2003 | 14.28 | 14.47 | 14.00 | 14.45 | 341,940 | +0.16(+1.09%) |
Dec 26, 2003 | 14.34 | 14.35 | 14.27 | 14.29 | 60,358 | -0.05(-0.33%) |
Dec 24, 2003 | 14.39 | 14.43 | 14.30 | 14.34 | 85,831 | -0.11(-0.75%) |
Dec 23, 2003 | 14.41 | 14.45 | 14.40 | 14.45 | 246,141 | -0.02(-0.12%) |
Dec 22, 2003 | 14.36 | 14.50 | 14.36 | 14.46 | 469,303 | +0.07(+0.50%) |
Dec 19, 2003 | 14.41 | 14.41 | 14.24 | 14.39 | 594,727 | +0.04(+0.25%) |
Dec 18, 2003 | 14.28 | 14.36 | 14.17 | 14.36 | 617,984 | +0.06(+0.40%) |
Dec 17, 2003 | 14.39 | 14.39 | 14.20 | 14.30 | 247,803 | -0.12(-0.83%) |
Dec 16, 2003 | 14.34 | 14.45 | 14.34 | 14.42 | 1,391,850 | +0.10(+0.71%) |
Dec 15, 2003 | 14.49 | 14.77 | 14.32 | 14.32 | 934,453 | +0.00(+0.03%) |
Dec 12, 2003 | 14.28 | 14.36 | 14.18 | 14.31 | 336,679 | +0.05(+0.35%) |
Dec 11, 2003 | 13.92 | 14.34 | 13.92 | 14.26 | 541,290 | +0.36(+2.57%) |
Dec 10, 2003 | 13.98 | 14.01 | 13.79 | 13.91 | 268,014 | -0.09(-0.65%) |
Dec 09, 2003 | 14.25 | 14.29 | 13.99 | 14.00 | 433,309 | -0.23(-1.62%) |
Dec 08, 2003 | 14.04 | 14.23 | 13.94 | 14.23 | 335,849 | +0.18(+1.29%) |
Dec 05, 2003 | 14.05 | 14.20 | 14.02 | 14.05 | 189,936 | -0.06(-0.44%) |
Dec 04, 2003 | 14.10 | 14.13 | 13.97 | 14.11 | 248,910 | -0.02(-0.15%) |
Dec 03, 2003 | 13.96 | 14.13 | 13.94 | 14.13 | 696,894 | +0.20(+1.45%) |
Dec 02, 2003 | 14.06 | 14.06 | 13.93 | 13.93 | 220,115 | -0.09(-0.62%) |
Dec 01, 2003 | 13.98 | 14.14 | 13.98 | 14.01 | 514,156 | +0.13(+0.94%) |
Nov 28, 2003 | 13.91 | 13.94 | 13.88 | 13.88 | 295,425 | -0.02(-0.13%) |
Nov 26, 2003 | 13.96 | 13.98 | 13.80 | 13.90 | 460,443 | +0.01(+0.10%) |
Nov 25, 2003 | 13.70 | 13.89 | 13.67 | 13.89 | 653,978 | +0.19(+1.37%) |
Nov 24, 2003 | 13.53 | 13.71 | 13.49 | 13.70 | 498,098 | +0.23(+1.69%) |
Nov 21, 2003 | 13.63 | 13.66 | 13.45 | 13.47 | 1,255,074 | -0.14(-1.01%) |
Nov 20, 2003 | 13.60 | 13.60 | 13.53 | 13.61 | 367,136 | -0.08(-0.58%) |
Nov 19, 2003 | 13.43 | 13.75 | 13.42 | 13.69 | 407,559 | +0.26(+1.94%) |
Nov 18, 2003 | 13.67 | 13.67 | 13.38 | 13.43 | 295,702 | -0.24(-1.77%) |
Nov 17, 2003 | 13.48 | 13.67 | 13.47 | 13.67 | 449,921 | +0.07(+0.53%) |
Nov 14, 2003 | 13.76 | 13.76 | 13.53 | 13.60 | 603,310 | +0.03(+0.19%) |
Nov 13, 2003 | 13.53 | 13.61 | 13.48 | 13.57 | 191,320 | -0.01(-0.05%) |
Nov 12, 2003 | 13.36 | 13.58 | 13.35 | 13.58 | 337,787 | +0.22(+1.68%) |
Nov 11, 2003 | 13.48 | 13.48 | 13.33 | 13.36 | 344,155 | -0.10(-0.75%) |
Nov 10, 2003 | 13.52 | 13.54 | 13.30 | 13.46 | 349,693 | -0.07(-0.51%) |
Nov 07, 2003 | 13.67 | 13.67 | 13.50 | 13.53 | 283,796 | -0.12(-0.87%) |
Nov 06, 2003 | 13.56 | 13.65 | 13.51 | 13.65 | 362,983 | +0.04(+0.27%) |
Nov 05, 2003 | 13.45 | 13.57 | 13.36 | 13.61 | 357,999 | +0.06(+0.48%) |
Nov 04, 2003 | 13.45 | 13.55 | 13.37 | 13.54 | 422,450 | +0.16(+1.21%) |
Nov 03, 2003 | 13.32 | 13.54 | 13.32 | 13.38 | 504,006 | +0.06(+0.46%) |
Oct 31, 2003 | 13.36 | 13.42 | 13.31 | 13.32 | 721,536 | -0.03(-0.19%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.27 | 13.35 | 857,204 | -0.16(-1.20%) |
Oct 29, 2003 | 14.09 | 14.09 | 13.50 | 13.51 | 920,332 | -0.58(-4.13%) |
Oct 28, 2003 | 13.81 | 14.09 | 13.81 | 14.09 | 360,214 | +0.11(+0.80%) |
Oct 27, 2003 | 13.76 | 14.13 | 13.76 | 13.98 | 328,096 | +0.25(+1.82%) |
Oct 24, 2003 | 13.87 | 13.89 | 13.64 | 13.73 | 239,773 | -0.18(-1.30%) |
Oct 23, 2003 | 13.97 | 14.00 | 13.78 | 13.91 | 310,653 | -0.15(-1.08%) |
Oct 22, 2003 | 14.21 | 14.21 | 13.96 | 14.06 | 448,814 | -0.21(-1.44%) |
Oct 21, 2003 | 14.27 | 14.28 | 14.15 | 14.27 | 235,897 | -0.06(-0.45%) |
Oct 20, 2003 | 14.41 | 14.44 | 14.19 | 14.33 | 335,572 | -0.13(-0.87%) |
Oct 17, 2003 | 14.63 | 14.64 | 14.45 | 14.46 | 290,164 | -0.15(-1.01%) |
Oct 16, 2003 | 14.65 | 14.65 | 14.56 | 14.61 | 240,050 | -0.05(-0.32%) |
Oct 15, 2003 | 14.65 | 14.71 | 14.51 | 14.65 | 280,197 | +0.01(+0.05%) |
Oct 14, 2003 | 14.48 | 14.70 | 14.46 | 14.65 | 553,196 | +0.20(+1.37%) |
Oct 13, 2003 | 14.33 | 14.52 | 14.33 | 14.45 | 403,960 | +0.17(+1.16%) |
Oct 10, 2003 | 14.37 | 14.41 | 14.16 | 14.28 | 235,620 | -0.04(-0.25%) |
Oct 09, 2003 | 14.24 | 14.45 | 14.22 | 14.32 | 280,197 | +0.16(+1.10%) |
Oct 08, 2003 | 14.35 | 14.35 | 14.04 | 14.16 | 355,230 | -0.19(-1.31%) |
Oct 07, 2003 | 14.12 | 14.33 | 14.03 | 14.35 | 485,361 | +0.23(+1.61%) |
Oct 06, 2003 | 13.91 | 14.16 | 13.91 | 14.12 | 427,218 | +0.18(+1.32%) |
Oct 03, 2003 | 13.78 | 13.92 | 13.70 | 13.94 | 711,568 | +0.19(+1.39%) |
Oct 02, 2003 | 13.74 | 13.79 | 13.71 | 13.75 | 488,961 | -0.10(-0.73%) |