Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.65 | 15.70 | 15.37 | 15.37 | 224,527 | -0.29(-1.83%) |
Dec 30, 2003 | 15.85 | 15.85 | 15.64 | 15.65 | 112,789 | -0.21(-1.32%) |
Dec 29, 2003 | 15.61 | 15.88 | 15.63 | 15.86 | 172,019 | +0.26(+1.65%) |
Dec 26, 2003 | 15.56 | 15.64 | 15.51 | 15.61 | 88,529 | +0.08(+0.49%) |
Dec 24, 2003 | 15.55 | 15.57 | 15.40 | 15.53 | 74,457 | +0.06(+0.37%) |
Dec 23, 2003 | 15.50 | 15.56 | 15.42 | 15.47 | 213,501 | -0.01(-0.06%) |
Dec 22, 2003 | 15.28 | 15.48 | 15.03 | 15.48 | 381,844 | +0.14(+0.93%) |
Dec 19, 2003 | 15.54 | 15.57 | 15.15 | 15.34 | 262,019 | -0.20(-1.29%) |
Dec 18, 2003 | 15.49 | 15.65 | 15.49 | 15.54 | 341,622 | -0.06(-0.37%) |
Dec 17, 2003 | 15.43 | 15.56 | 15.35 | 15.60 | 226,628 | -0.03(-0.18%) |
Dec 16, 2003 | 15.57 | 15.64 | 15.48 | 15.63 | 207,515 | +0.13(+0.86%) |
Dec 15, 2003 | 15.45 | 15.66 | 15.45 | 15.49 | 282,917 | +0.11(+0.74%) |
Dec 12, 2003 | 15.41 | 15.43 | 15.22 | 15.38 | 343,198 | -0.08(-0.49%) |
Dec 11, 2003 | 15.38 | 15.52 | 15.26 | 15.45 | 241,225 | +0.12(+0.81%) |
Dec 10, 2003 | 15.50 | 15.51 | 15.25 | 15.33 | 170,863 | -0.07(-0.43%) |
Dec 09, 2003 | 15.66 | 15.66 | 15.29 | 15.40 | 201,214 | -0.09(-0.55%) |
Dec 08, 2003 | 15.25 | 15.51 | 15.25 | 15.48 | 235,239 | +0.34(+2.26%) |
Dec 05, 2003 | 15.29 | 15.29 | 15.13 | 15.14 | 117,094 | -0.19(-1.24%) |
Dec 04, 2003 | 15.32 | 15.38 | 15.22 | 15.33 | 252,882 | +0.06(+0.37%) |
Dec 03, 2003 | 15.45 | 15.66 | 15.26 | 15.27 | 328,915 | -0.46(-2.91%) |
Dec 02, 2003 | 16.19 | 16.19 | 15.69 | 15.73 | 148,810 | -0.22(-1.37%) |
Dec 01, 2003 | 15.71 | 16.05 | 15.71 | 15.95 | 369,977 | +0.37(+2.38%) |
Nov 28, 2003 | 15.55 | 15.76 | 15.49 | 15.58 | 67,316 | +0.03(+0.18%) |
Nov 26, 2003 | 15.60 | 15.64 | 15.30 | 15.55 | 236,499 | +0.00(+0.00%) |
Nov 25, 2003 | 15.76 | 15.76 | 15.54 | 15.55 | 286,278 | -0.26(-1.63%) |
Nov 24, 2003 | 15.36 | 15.81 | 15.24 | 15.81 | 543,151 | +0.69(+4.53%) |
Nov 21, 2003 | 15.22 | 15.22 | 15.01 | 15.12 | 288,063 | -0.10(-0.63%) |
Nov 20, 2003 | 15.24 | 15.31 | 15.11 | 15.22 | 248,577 | -0.07(-0.44%) |
Nov 19, 2003 | 15.33 | 15.39 | 15.14 | 15.28 | 307,281 | +0.10(+0.63%) |
Nov 18, 2003 | 15.57 | 15.62 | 15.16 | 15.19 | 280,712 | -0.29(-1.85%) |
Nov 17, 2003 | 15.34 | 15.55 | 15.33 | 15.47 | 388,880 | -0.27(-1.69%) |
Nov 14, 2003 | 15.68 | 15.77 | 15.57 | 15.74 | 400,957 | -0.01(-0.06%) |
Nov 13, 2003 | 15.54 | 15.80 | 15.53 | 15.75 | 321,564 | +0.16(+1.04%) |
Nov 12, 2003 | 15.10 | 15.64 | 15.10 | 15.59 | 261,494 | +0.47(+3.09%) |
Nov 11, 2003 | 15.38 | 15.48 | 15.05 | 15.12 | 334,166 | -0.23(-1.49%) |
Nov 10, 2003 | 15.67 | 15.67 | 15.24 | 15.35 | 448,215 | -0.32(-2.07%) |
Nov 07, 2003 | 15.65 | 15.65 | 15.45 | 15.67 | 499,254 | +0.15(+0.98%) |
Nov 06, 2003 | 14.71 | 15.52 | 14.71 | 15.52 | 775,241 | +0.81(+5.50%) |
Nov 05, 2003 | 14.65 | 14.76 | 14.62 | 14.71 | 674,634 | +0.13(+0.91%) |
Nov 04, 2003 | 14.63 | 14.74 | 14.58 | 14.58 | 292,980 | -0.20(-1.35%) |
Nov 03, 2003 | 14.53 | 14.79 | 14.47 | 14.78 | 400,837 | +0.25(+1.70%) |
Oct 31, 2003 | 14.67 | 14.71 | 14.53 | 14.53 | 261,914 | -0.14(-0.97%) |
Oct 30, 2003 | 14.74 | 14.75 | 14.58 | 14.67 | 284,178 | -0.10(-0.71%) |
Oct 29, 2003 | 14.72 | 14.84 | 14.67 | 14.78 | 305,916 | -0.09(-0.58%) |
Oct 28, 2003 | 14.88 | 14.88 | 14.43 | 14.86 | 486,337 | -0.01(-0.06%) |
Oct 27, 2003 | 14.71 | 14.90 | 14.71 | 14.87 | 349,394 | +0.26(+1.76%) |
Oct 24, 2003 | 14.62 | 14.68 | 14.48 | 14.62 | 335,741 | -0.06(-0.39%) |
Oct 23, 2003 | 14.50 | 14.68 | 14.49 | 14.67 | 865,556 | +0.10(+0.65%) |
Oct 22, 2003 | 14.57 | 14.82 | 14.31 | 14.58 | 646,384 | +0.01(+0.07%) |
Oct 21, 2003 | 14.66 | 14.78 | 14.57 | 14.57 | 918,275 | -0.10(-0.65%) |
Oct 20, 2003 | 14.97 | 14.97 | 14.59 | 14.66 | 6,304,320 | +0.14(+0.98%) |
Oct 17, 2003 | 14.42 | 14.71 | 14.25 | 14.52 | 950,830 | +0.10(+0.73%) |
Oct 16, 2003 | 14.25 | 14.45 | 14.25 | 14.42 | 662,241 | +0.26(+1.82%) |
Oct 15, 2003 | 14.25 | 14.37 | 13.96 | 14.16 | 1,767,448 | +0.57(+4.20%) |
Oct 14, 2003 | 13.38 | 13.61 | 13.34 | 13.59 | 592,300 | +0.09(+0.63%) |
Oct 13, 2003 | 13.62 | 13.67 | 13.28 | 13.50 | 481,926 | -0.11(-0.84%) |
Oct 10, 2003 | 13.71 | 13.71 | 13.52 | 13.62 | 680,094 | +0.22(+1.63%) |
Oct 09, 2003 | 13.25 | 13.55 | 13.20 | 13.40 | 567,305 | +0.24(+1.81%) |
Oct 08, 2003 | 13.02 | 13.22 | 13.05 | 13.16 | 541,156 | +0.14(+1.10%) |
Oct 07, 2003 | 12.81 | 13.02 | 12.49 | 13.02 | 1,413,749 | +0.10(+0.74%) |
Oct 06, 2003 | 13.33 | 13.81 | 12.86 | 12.92 | 2,122,198 | -1.51(-10.49%) |
Oct 03, 2003 | 14.66 | 14.81 | 14.43 | 14.44 | 503,245 | -0.14(-0.98%) |
Oct 02, 2003 | 14.59 | 14.65 | 14.51 | 14.58 | 455,462 | -0.21(-1.42%) |