Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.77 | 15.11 | 14.65 | 15.10 | 63,400 | +0.25(+1.68%) |
Dec 30, 2003 | 14.69 | 14.90 | 14.69 | 14.85 | 7,266 | -0.05(-0.34%) |
Dec 29, 2003 | 14.78 | 15.11 | 14.72 | 14.90 | 23,407 | +0.03(+0.20%) |
Dec 26, 2003 | 14.96 | 14.96 | 14.84 | 14.87 | 2,000 | -0.13(-0.87%) |
Dec 24, 2003 | 14.98 | 15.00 | 14.86 | 15.00 | 36,000 | -0.02(-0.13%) |
Dec 23, 2003 | 15.05 | 15.11 | 14.95 | 15.02 | 24,697 | +0.00(+0.00%) |
Dec 22, 2003 | 14.89 | 15.10 | 14.89 | 15.02 | 73,433 | +0.07(+0.47%) |
Dec 19, 2003 | 15.11 | 15.11 | 14.95 | 14.95 | 21,966 | -0.15(-0.99%) |
Dec 18, 2003 | 14.80 | 15.11 | 14.52 | 15.10 | 63,027 | +0.47(+3.21%) |
Dec 17, 2003 | 14.76 | 14.76 | 14.45 | 14.63 | 12,918 | -0.10(-0.68%) |
Dec 16, 2003 | 14.58 | 14.75 | 14.31 | 14.73 | 39,230 | +0.08(+0.55%) |
Dec 15, 2003 | 14.50 | 14.70 | 14.20 | 14.65 | 42,150 | +0.15(+1.03%) |
Dec 12, 2003 | 14.45 | 14.50 | 14.12 | 14.50 | 33,286 | +0.10(+0.69%) |
Dec 11, 2003 | 13.56 | 14.40 | 13.56 | 14.40 | 70,100 | +0.63(+4.58%) |
Dec 10, 2003 | 13.78 | 13.87 | 13.17 | 13.77 | 21,092 | -0.11(-0.79%) |
Dec 09, 2003 | 14.00 | 14.02 | 13.75 | 13.88 | 32,883 | -0.12(-0.86%) |
Dec 08, 2003 | 13.58 | 14.05 | 13.50 | 14.00 | 57,070 | +0.42(+3.09%) |
Dec 05, 2003 | 13.45 | 13.45 | 13.20 | 13.58 | 10,300 | +0.08(+0.59%) |
Dec 04, 2003 | 13.20 | 13.50 | 13.20 | 13.50 | 38,346 | +0.17(+1.28%) |
Dec 03, 2003 | 13.18 | 13.37 | 13.10 | 13.33 | 155,600 | +0.16(+1.21%) |
Dec 02, 2003 | 12.97 | 13.17 | 12.97 | 13.17 | 78,906 | +0.12(+0.92%) |
Dec 01, 2003 | 12.33 | 13.22 | 12.33 | 13.05 | 77,035 | +0.72(+5.84%) |
Nov 28, 2003 | 12.33 | 12.33 | 12.33 | 12.33 | 500 | -0.12(-0.96%) |
Nov 26, 2003 | 12.25 | 12.45 | 12.25 | 12.45 | 2,448 | -0.00(-0.01%) |
Nov 25, 2003 | 12.26 | 12.50 | 12.26 | 12.45 | 10,827 | -0.05(-0.40%) |
Nov 24, 2003 | 12.67 | 12.67 | 12.45 | 12.50 | 15,115 | -0.15(-1.19%) |
Nov 21, 2003 | 12.10 | 12.76 | 12.10 | 12.65 | 51,898 | +0.25(+2.02%) |
Nov 20, 2003 | 12.20 | 12.40 | 12.14 | 12.40 | 60,350 | +0.30(+2.48%) |
Nov 19, 2003 | 12.00 | 12.11 | 11.99 | 12.10 | 31,574 | -0.10(-0.82%) |
Nov 18, 2003 | 12.23 | 12.42 | 12.20 | 12.20 | 63,450 | -0.24(-1.93%) |
Nov 17, 2003 | 12.30 | 12.44 | 12.10 | 12.44 | 28,774 | +0.02(+0.16%) |
Nov 14, 2003 | 12.39 | 12.50 | 12.30 | 12.42 | 8,285 | +0.02(+0.16%) |
Nov 13, 2003 | 12.10 | 12.48 | 12.00 | 12.40 | 18,380 | -0.08(-0.64%) |
Nov 12, 2003 | 12.45 | 12.50 | 12.14 | 12.48 | 14,790 | +0.30(+2.46%) |
Nov 11, 2003 | 12.10 | 12.25 | 12.10 | 12.18 | 38,195 | -0.31(-2.48%) |
Nov 10, 2003 | 12.50 | 12.50 | 12.20 | 12.49 | 11,600 | +0.04(+0.32%) |
Nov 07, 2003 | 12.30 | 12.50 | 12.30 | 12.45 | 16,385 | +0.15(+1.22%) |
Nov 06, 2003 | 12.30 | 12.30 | 12.19 | 12.30 | 21,260 | +0.03(+0.24%) |
Nov 05, 2003 | 12.43 | 12.49 | 12.00 | 12.27 | 30,600 | +0.02(+0.16%) |
Nov 04, 2003 | 12.13 | 12.38 | 12.00 | 12.25 | 20,600 | +0.03(+0.25%) |
Nov 03, 2003 | 12.16 | 12.63 | 12.02 | 12.22 | 223,246 | +0.12(+0.99%) |
Oct 31, 2003 | 12.14 | 12.19 | 12.09 | 12.10 | 24,013 | +0.00(+0.00%) |
Oct 30, 2003 | 12.01 | 12.15 | 12.09 | 12.10 | 49,700 | +0.09(+0.75%) |
Oct 29, 2003 | 12.03 | 12.05 | 11.98 | 12.01 | 22,400 | -0.02(-0.17%) |
Oct 28, 2003 | 12.15 | 12.15 | 11.97 | 12.03 | 131,800 | +0.06(+0.50%) |
Oct 27, 2003 | 12.00 | 12.14 | 11.97 | 11.97 | 134,700 | -0.13(-1.07%) |
Oct 24, 2003 | 12.00 | 12.13 | 12.00 | 12.10 | 38,800 | -0.01(-0.08%) |
Oct 23, 2003 | 12.11 | 12.43 | 12.11 | 12.11 | 3,300 | -0.05(-0.41%) |
Oct 22, 2003 | 12.00 | 12.40 | 11.80 | 12.16 | 10,700 | +0.01(+0.08%) |
Oct 21, 2003 | 11.76 | 12.15 | 11.75 | 12.15 | 7,100 | -0.04(-0.33%) |
Oct 20, 2003 | 12.26 | 12.26 | 11.88 | 12.19 | 21,079 | +0.09(+0.74%) |
Oct 17, 2003 | 12.00 | 12.20 | 11.80 | 12.10 | 17,000 | +0.24(+2.02%) |
Oct 16, 2003 | 12.06 | 12.06 | 11.86 | 11.86 | 20,910 | -0.24(-1.98%) |
Oct 15, 2003 | 12.28 | 12.29 | 11.94 | 12.10 | 19,293 | -0.15(-1.22%) |
Oct 14, 2003 | 12.20 | 12.34 | 12.00 | 12.25 | 89,475 | +0.20(+1.65%) |
Oct 13, 2003 | 12.02 | 12.22 | 12.00 | 12.05 | 21,600 | -0.04(-0.33%) |
Oct 10, 2003 | 12.33 | 12.33 | 11.95 | 12.09 | 66,800 | -0.05(-0.41%) |
Oct 09, 2003 | 12.44 | 12.44 | 12.00 | 12.14 | 22,000 | -0.36(-2.88%) |
Oct 08, 2003 | 12.41 | 12.64 | 12.12 | 12.50 | 41,900 | +0.00(+0.00%) |
Oct 07, 2003 | 12.01 | 12.71 | 12.01 | 12.50 | 111,814 | +0.50(+4.17%) |
Oct 06, 2003 | 11.94 | 12.05 | 11.91 | 12.00 | 77,300 | +0.00(+0.00%) |
Oct 03, 2003 | 12.15 | 12.20 | 11.95 | 12.00 | 41,114 | -0.12(-0.99%) |
Oct 02, 2003 | 11.70 | 12.12 | 11.70 | 12.12 | 93,570 | +0.27(+2.28%) |