Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.42 | 15.50 | 15.31 | 15.33 | 770,890 | -0.08(-0.53%) |
Dec 30, 2003 | 15.13 | 15.43 | 15.12 | 15.41 | 1,561,728 | +0.29(+1.90%) |
Dec 29, 2003 | 14.92 | 15.13 | 14.93 | 15.12 | 652,860 | +0.21(+1.38%) |
Dec 26, 2003 | 14.85 | 14.93 | 14.81 | 14.92 | 257,000 | +0.07(+0.47%) |
Dec 24, 2003 | 14.86 | 14.93 | 14.77 | 14.85 | 389,578 | -0.05(-0.33%) |
Dec 23, 2003 | 14.87 | 14.93 | 14.83 | 14.90 | 638,423 | +0.07(+0.46%) |
Dec 22, 2003 | 14.56 | 14.85 | 14.56 | 14.83 | 790,507 | +0.22(+1.54%) |
Dec 19, 2003 | 14.66 | 14.71 | 14.53 | 14.60 | 1,141,292 | -0.06(-0.42%) |
Dec 18, 2003 | 14.48 | 14.72 | 14.47 | 14.67 | 764,719 | +0.24(+1.67%) |
Dec 17, 2003 | 14.48 | 14.51 | 14.32 | 14.43 | 714,354 | -0.02(-0.14%) |
Dec 16, 2003 | 14.54 | 14.58 | 14.27 | 14.45 | 1,186,367 | -0.10(-0.66%) |
Dec 15, 2003 | 14.74 | 14.74 | 14.52 | 14.54 | 713,693 | -0.09(-0.60%) |
Dec 12, 2003 | 14.53 | 14.65 | 14.53 | 14.63 | 493,722 | +0.08(+0.56%) |
Dec 11, 2003 | 14.34 | 14.58 | 14.30 | 14.55 | 1,372,064 | +0.20(+1.42%) |
Dec 10, 2003 | 14.53 | 14.53 | 14.29 | 14.34 | 809,572 | -0.24(-1.68%) |
Dec 09, 2003 | 14.59 | 14.74 | 14.56 | 14.59 | 999,898 | +0.06(+0.41%) |
Dec 08, 2003 | 14.68 | 14.70 | 14.42 | 14.53 | 1,214,690 | -0.05(-0.33%) |
Dec 05, 2003 | 14.70 | 14.76 | 14.55 | 14.58 | 740,143 | -0.13(-0.91%) |
Dec 04, 2003 | 14.92 | 14.92 | 14.66 | 14.71 | 1,373,496 | -0.21(-1.40%) |
Dec 03, 2003 | 14.94 | 14.97 | 14.83 | 14.92 | 1,442,485 | -0.04(-0.26%) |
Dec 02, 2003 | 14.97 | 15.03 | 14.88 | 14.96 | 1,639,754 | -0.01(-0.06%) |