Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.40 | 15.50 | 14.88 | 14.91 | 238,853 | -0.47(-3.03%) |
Dec 30, 2003 | 15.50 | 15.51 | 15.31 | 15.38 | 358,851 | -0.09(-0.56%) |
Dec 29, 2003 | 15.29 | 15.48 | 15.19 | 15.46 | 210,917 | +0.34(+2.28%) |
Dec 26, 2003 | 15.04 | 15.22 | 15.04 | 15.12 | 50,498 | +0.03(+0.20%) |
Dec 24, 2003 | 15.35 | 15.41 | 15.08 | 15.09 | 151,464 | -0.30(-1.96%) |
Dec 23, 2003 | 14.93 | 15.39 | 14.93 | 15.39 | 492,584 | +0.31(+2.06%) |
Dec 22, 2003 | 14.88 | 15.08 | 14.88 | 15.08 | 250,081 | +0.06(+0.40%) |
Dec 19, 2003 | 14.83 | 15.07 | 14.75 | 15.02 | 648,315 | +0.15(+1.04%) |
Dec 18, 2003 | 14.17 | 14.88 | 14.17 | 14.86 | 586,921 | +0.16(+1.11%) |
Dec 17, 2003 | 14.56 | 14.77 | 14.44 | 14.70 | 212,299 | -0.07(-0.50%) |
Dec 16, 2003 | 14.31 | 14.86 | 14.25 | 14.77 | 428,769 | +0.45(+3.16%) |
Dec 15, 2003 | 14.79 | 14.83 | 14.26 | 14.32 | 506,574 | -0.47(-3.18%) |
Dec 12, 2003 | 14.65 | 14.90 | 14.52 | 14.79 | 497,175 | -0.01(-0.09%) |
Dec 11, 2003 | 14.44 | 15.08 | 14.22 | 14.80 | 472,027 | +0.36(+2.51%) |
Dec 10, 2003 | 14.34 | 14.44 | 14.15 | 14.44 | 310,396 | +0.09(+0.66%) |
Dec 09, 2003 | 14.30 | 14.45 | 14.09 | 14.35 | 480,272 | -0.05(-0.33%) |
Dec 08, 2003 | 14.35 | 14.51 | 14.30 | 14.39 | 307,473 | -0.19(-1.30%) |
Dec 05, 2003 | 14.59 | 14.65 | 14.49 | 14.58 | 267,664 | -0.01(-0.06%) |
Dec 04, 2003 | 14.60 | 14.62 | 14.32 | 14.59 | 482,022 | -0.06(-0.38%) |
Dec 03, 2003 | 14.72 | 14.87 | 14.63 | 14.65 | 533,157 | -0.24(-1.59%) |
Dec 02, 2003 | 14.65 | 14.91 | 14.30 | 14.88 | 385,880 | +0.00(+0.00%) |
Dec 01, 2003 | 14.21 | 14.95 | 14.00 | 14.88 | 945,120 | +0.87(+6.21%) |
Nov 28, 2003 | 14.09 | 14.17 | 14.01 | 14.01 | 99,534 | -0.19(-1.33%) |
Nov 26, 2003 | 14.13 | 14.20 | 13.98 | 14.20 | 318,673 | +0.13(+0.95%) |
Nov 25, 2003 | 13.66 | 14.12 | 13.61 | 14.07 | 418,660 | +0.21(+1.49%) |
Nov 24, 2003 | 13.67 | 14.00 | 13.53 | 13.86 | 370,706 | +0.21(+1.51%) |
Nov 21, 2003 | 13.55 | 13.71 | 13.52 | 13.66 | 279,860 | +0.11(+0.79%) |
Nov 20, 2003 | 13.48 | 13.61 | 13.39 | 13.55 | 469,657 | -0.02(-0.13%) |
Nov 19, 2003 | 13.40 | 13.64 | 13.40 | 13.57 | 249,041 | +0.10(+0.77%) |
Nov 18, 2003 | 13.44 | 13.66 | 13.44 | 13.46 | 305,549 | -0.11(-0.79%) |
Nov 17, 2003 | 13.46 | 13.58 | 13.38 | 13.57 | 569,542 | +0.01(+0.10%) |
Nov 14, 2003 | 13.33 | 13.59 | 13.33 | 13.56 | 921,237 | +0.04(+0.32%) |
Nov 13, 2003 | 12.97 | 13.58 | 12.97 | 13.51 | 1,229,015 | +0.30(+2.28%) |
Nov 12, 2003 | 12.75 | 13.26 | 12.75 | 13.21 | 512,124 | +0.45(+3.55%) |
Nov 11, 2003 | 12.60 | 12.82 | 12.58 | 12.76 | 288,602 | +0.09(+0.75%) |
Nov 10, 2003 | 12.73 | 12.88 | 12.61 | 12.67 | 165,238 | -0.13(-1.01%) |
Nov 07, 2003 | 12.54 | 12.88 | 12.54 | 12.79 | 288,618 | +0.19(+1.54%) |
Nov 06, 2003 | 12.49 | 12.64 | 12.42 | 12.60 | 148,781 | +0.02(+0.17%) |
Nov 05, 2003 | 12.18 | 12.71 | 11.85 | 12.58 | 307,067 | +0.42(+3.44%) |
Nov 04, 2003 | 12.20 | 12.33 | 12.04 | 12.16 | 123,157 | +0.06(+0.50%) |
Nov 03, 2003 | 12.09 | 12.36 | 11.77 | 12.10 | 106,729 | +0.16(+1.37%) |
Oct 31, 2003 | 11.86 | 12.29 | 11.77 | 11.94 | 191,846 | +0.01(+0.07%) |
Oct 30, 2003 | 12.08 | 12.28 | 11.91 | 11.93 | 85,151 | -0.15(-1.28%) |
Oct 29, 2003 | 12.21 | 12.21 | 11.87 | 12.08 | 177,299 | +0.19(+1.63%) |
Oct 28, 2003 | 11.80 | 12.02 | 11.76 | 11.89 | 146,160 | -0.09(-0.72%) |
Oct 27, 2003 | 11.60 | 11.98 | 11.60 | 11.98 | 69,404 | +0.44(+3.85%) |
Oct 24, 2003 | 11.49 | 11.77 | 11.38 | 11.53 | 164,806 | +0.03(+0.26%) |
Oct 23, 2003 | 11.58 | 11.72 | 11.48 | 11.50 | 150,879 | -0.08(-0.71%) |
Oct 22, 2003 | 11.89 | 11.89 | 11.57 | 11.58 | 198,000 | -0.31(-2.57%) |
Oct 21, 2003 | 12.03 | 12.06 | 11.72 | 11.89 | 102,813 | -0.16(-1.29%) |
Oct 20, 2003 | 12.04 | 12.13 | 11.85 | 12.05 | 149,031 | +0.20(+1.68%) |
Oct 17, 2003 | 12.10 | 12.15 | 11.80 | 11.85 | 161,789 | -0.23(-1.89%) |
Oct 16, 2003 | 12.11 | 12.13 | 11.94 | 12.08 | 168,520 | -0.03(-0.28%) |
Oct 15, 2003 | 12.15 | 12.17 | 12.04 | 12.11 | 148,342 | +0.03(+0.25%) |
Oct 14, 2003 | 12.06 | 12.17 | 11.79 | 12.08 | 158,692 | +0.07(+0.57%) |
Oct 13, 2003 | 11.78 | 12.15 | 11.78 | 12.01 | 139,370 | +0.16(+1.38%) |
Oct 10, 2003 | 11.85 | 11.95 | 11.73 | 11.85 | 197,930 | -0.21(-1.75%) |
Oct 09, 2003 | 11.89 | 12.06 | 11.72 | 12.06 | 239,011 | +0.09(+0.79%) |
Oct 08, 2003 | 11.97 | 12.14 | 11.86 | 11.96 | 95,785 | -0.06(-0.50%) |
Oct 07, 2003 | 11.86 | 12.06 | 11.82 | 12.02 | 84,919 | +0.21(+1.75%) |
Oct 06, 2003 | 12.06 | 12.11 | 11.79 | 11.82 | 240,922 | -0.25(-2.04%) |
Oct 03, 2003 | 11.41 | 12.09 | 11.36 | 12.06 | 345,272 | +0.59(+5.14%) |
Oct 02, 2003 | 11.56 | 11.67 | 11.37 | 11.47 | 175,612 | -0.06(-0.52%) |