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%) |
Dec 01, 2003 | 14.72 | 15.03 | 14.72 | 14.97 | 1,542,442 | +0.36(+2.48%) |
Nov 28, 2003 | 14.59 | 14.73 | 14.55 | 14.60 | 435,423 | +0.03(+0.17%) |
Nov 26, 2003 | 14.44 | 14.61 | 14.42 | 14.58 | 1,630,166 | +0.20(+1.37%) |
Nov 25, 2003 | 14.18 | 14.55 | 14.16 | 14.38 | 1,939,073 | +0.22(+1.59%) |
Nov 24, 2003 | 13.97 | 14.18 | 13.97 | 14.16 | 1,243,674 | +0.22(+1.58%) |
Nov 21, 2003 | 13.83 | 13.94 | 13.85 | 13.94 | 1,029,544 | +0.11(+0.77%) |
Nov 20, 2003 | 13.72 | 13.90 | 13.70 | 13.83 | 2,096,888 | +0.11(+0.81%) |
Nov 19, 2003 | 13.50 | 13.73 | 13.50 | 13.72 | 1,474,886 | +0.22(+1.63%) |
Nov 18, 2003 | 13.67 | 13.67 | 13.46 | 13.50 | 1,076,822 | -0.04(-0.32%) |
Nov 17, 2003 | 13.38 | 13.56 | 13.27 | 13.54 | 879,663 | -0.04(-0.27%) |
Nov 14, 2003 | 13.60 | 13.66 | 13.52 | 13.58 | 1,112,418 | -0.02(-0.13%) |
Nov 13, 2003 | 13.43 | 13.63 | 13.39 | 13.60 | 1,171,599 | +0.14(+1.03%) |
Nov 12, 2003 | 13.33 | 13.51 | 13.25 | 13.46 | 1,357,957 | +0.13(+0.97%) |
Nov 11, 2003 | 13.25 | 13.35 | 12.96 | 13.33 | 1,799,222 | +0.15(+1.14%) |
Nov 10, 2003 | 13.38 | 13.39 | 13.12 | 13.18 | 1,426,616 | -0.20(-1.51%) |
Nov 07, 2003 | 13.32 | 13.41 | 13.28 | 13.38 | 1,882,978 | +0.13(+0.98%) |
Nov 06, 2003 | 12.94 | 13.30 | 12.92 | 13.25 | 2,410,645 | +0.33(+2.58%) |
Nov 05, 2003 | 12.76 | 12.93 | 12.75 | 12.92 | 2,498,479 | +0.22(+1.70%) |
Nov 04, 2003 | 12.69 | 12.81 | 12.66 | 12.70 | 1,904,799 | +0.07(+0.56%) |
Nov 03, 2003 | 13.02 | 13.13 | 12.45 | 12.63 | 5,571,156 | -0.39(-2.98%) |
Oct 31, 2003 | 12.76 | 13.04 | 12.91 | 13.02 | 3,571,995 | +0.27(+2.08%) |
Oct 30, 2003 | 13.34 | 13.16 | 12.57 | 12.76 | 7,240,420 | -0.58(-4.35%) |
Oct 29, 2003 | 13.68 | 13.75 | 13.23 | 13.34 | 3,504,990 | -0.34(-2.50%) |
Oct 28, 2003 | 13.85 | 14.00 | 13.61 | 13.68 | 3,219,997 | -0.28(-2.03%) |
Oct 27, 2003 | 14.30 | 14.30 | 13.85 | 13.96 | 2,091,598 | -0.40(-2.76%) |
Oct 24, 2003 | 14.16 | 14.36 | 13.82 | 14.36 | 1,288,748 | +0.16(+1.10%) |
Oct 23, 2003 | 14.18 | 14.37 | 14.11 | 14.20 | 784,556 | -0.01(-0.10%) |
Oct 22, 2003 | 14.12 | 14.51 | 14.11 | 14.22 | 1,431,685 | -0.04(-0.25%) |
Oct 21, 2003 | 14.36 | 14.36 | 14.09 | 14.25 | 2,103,280 | -0.11(-0.74%) |
Oct 20, 2003 | 14.31 | 14.44 | 14.30 | 14.36 | 947,771 | +0.05(+0.36%) |
Oct 17, 2003 | 14.46 | 14.54 | 14.22 | 14.31 | 672,256 | -0.21(-1.44%) |
Oct 16, 2003 | 14.14 | 14.51 | 14.14 | 14.52 | 1,171,379 | +0.37(+2.63%) |
Oct 15, 2003 | 14.09 | 14.42 | 14.09 | 14.14 | 1,435,101 | -0.18(-1.24%) |
Oct 14, 2003 | 14.37 | 14.40 | 14.31 | 14.32 | 877,349 | -0.03(-0.22%) |
Oct 13, 2003 | 14.23 | 14.45 | 14.22 | 14.35 | 722,730 | +0.12(+0.81%) |
Oct 10, 2003 | 14.09 | 14.35 | 14.09 | 14.24 | 864,235 | +0.10(+0.74%) |
Oct 09, 2003 | 14.18 | 14.26 | 14.12 | 14.13 | 1,186,146 | +0.01(+0.05%) |
Oct 08, 2003 | 14.20 | 14.27 | 14.11 | 14.13 | 1,204,110 | -0.02(-0.14%) |
Oct 07, 2003 | 14.14 | 14.26 | 14.10 | 14.15 | 1,037,258 | -0.08(-0.59%) |
Oct 06, 2003 | 14.28 | 14.28 | 13.86 | 14.23 | 1,799,553 | -0.11(-0.77%) |
Oct 03, 2003 | 14.04 | 14.34 | 14.00 | 14.34 | 1,997,703 | +0.37(+2.68%) |
Oct 02, 2003 | 13.71 | 13.96 | 13.71 | 13.97 | 1,036,486 | +0.31(+2.29%) |