Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.16 | 13.33 | 13.16 | 13.31 | 739,823 | +0.17(+1.33%) |
Dec 30, 2003 | 13.13 | 13.17 | 13.07 | 13.14 | 1,227,404 | +0.01(+0.11%) |
Dec 29, 2003 | 12.99 | 13.15 | 12.92 | 13.12 | 1,357,035 | -0.12(-0.90%) |
Dec 26, 2003 | 13.15 | 13.26 | 13.12 | 13.24 | 118,457 | +0.09(+0.69%) |
Dec 24, 2003 | 13.06 | 13.15 | 13.02 | 13.15 | 115,019 | -0.04(-0.32%) |
Dec 23, 2003 | 13.06 | 13.19 | 13.06 | 13.19 | 386,025 | +0.03(+0.21%) |
Dec 22, 2003 | 12.99 | 13.26 | 12.96 | 13.17 | 818,031 | +0.25(+1.95%) |
Dec 19, 2003 | 12.92 | 13.01 | 12.85 | 12.92 | 1,081,015 | -0.28(-2.12%) |
Dec 18, 2003 | 13.09 | 13.20 | 13.06 | 13.19 | 1,384,393 | +0.26(+2.00%) |
Dec 17, 2003 | 12.92 | 13.06 | 12.88 | 12.94 | 1,754,663 | -0.27(-2.06%) |
Dec 16, 2003 | 13.15 | 13.24 | 13.08 | 13.21 | 641,275 | +0.06(+0.42%) |
Dec 15, 2003 | 13.33 | 13.33 | 13.15 | 13.15 | 507,061 | -0.02(-0.16%) |
Dec 12, 2003 | 13.14 | 13.17 | 13.06 | 13.17 | 1,007,391 | -0.02(-0.16%) |
Dec 11, 2003 | 13.06 | 13.21 | 13.06 | 13.19 | 413,527 | +0.06(+0.42%) |
Dec 10, 2003 | 13.13 | 13.17 | 13.08 | 13.14 | 625,949 | -0.06(-0.42%) |
Dec 09, 2003 | 13.16 | 13.23 | 13.16 | 13.19 | 1,166,099 | -0.03(-0.26%) |
Dec 08, 2003 | 13.06 | 13.32 | 13.06 | 13.23 | 631,392 | +0.15(+1.12%) |
Dec 05, 2003 | 13.13 | 13.13 | 13.09 | 13.08 | 703,870 | -0.17(-1.26%) |
Dec 04, 2003 | 13.34 | 13.34 | 13.24 | 13.25 | 838,800 | -0.15(-1.09%) |
Dec 03, 2003 | 13.37 | 13.37 | 13.37 | 13.40 | 2,414,130 | -0.03(-0.21%) |
Dec 02, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 878,907 | -0.04(-0.31%) |
Dec 01, 2003 | 13.40 | 13.48 | 13.36 | 13.47 | 937,491 | +0.03(+0.21%) |
Nov 28, 2003 | 13.54 | 13.54 | 13.40 | 13.44 | 706,878 | +0.03(+0.21%) |
Nov 26, 2003 | 13.39 | 13.40 | 13.32 | 13.41 | 1,796,918 | +0.05(+0.37%) |
Nov 25, 2003 | 13.33 | 13.38 | 13.21 | 13.36 | 965,279 | -0.04(-0.31%) |
Nov 24, 2003 | 13.29 | 13.41 | 13.13 | 13.40 | 713,610 | +0.06(+0.42%) |
Nov 21, 2003 | 13.42 | 13.45 | 13.34 | 13.35 | 482,424 | -0.07(-0.52%) |
Nov 20, 2003 | 13.60 | 13.61 | 13.43 | 13.42 | 1,865,099 | -0.29(-2.09%) |
Nov 19, 2003 | 13.73 | 13.75 | 13.59 | 13.70 | 1,336,838 | +0.06(+0.41%) |
Nov 18, 2003 | 13.67 | 13.67 | 13.59 | 13.65 | 939,640 | +0.10(+0.77%) |
Nov 17, 2003 | 13.49 | 13.61 | 13.47 | 13.54 | 1,004,526 | +0.13(+0.99%) |
Nov 14, 2003 | 13.54 | 13.54 | 13.36 | 13.41 | 1,993,583 | +0.10(+0.79%) |
Nov 13, 2003 | 13.30 | 13.41 | 13.30 | 13.31 | 628,670 | +0.01(+0.05%) |
Nov 12, 2003 | 13.03 | 13.31 | 13.06 | 13.30 | 1,065,116 | +0.27(+2.04%) |
Nov 11, 2003 | 12.94 | 13.08 | 12.94 | 13.03 | 1,714,986 | -0.07(-0.53%) |
Nov 10, 2003 | 13.19 | 13.19 | 13.10 | 13.10 | 1,871,545 | -0.08(-0.64%) |
Nov 07, 2003 | 13.25 | 13.29 | 13.19 | 13.19 | 1,848,197 | -0.12(-0.89%) |
Nov 06, 2003 | 13.12 | 13.31 | 13.06 | 13.31 | 2,782,967 | +0.14(+1.06%) |
Nov 05, 2003 | 13.61 | 13.26 | 13.17 | 13.17 | 2,474,863 | -0.35(-2.58%) |
Nov 04, 2003 | 13.61 | 13.61 | 13.51 | 13.52 | 1,989,000 | -0.31(-2.27%) |
Nov 03, 2003 | 13.85 | 13.93 | 13.80 | 13.83 | 2,388,194 | +0.07(+0.51%) |
Oct 31, 2003 | 14.00 | 14.00 | 13.76 | 13.76 | 1,948,034 | -0.53(-3.71%) |
Oct 30, 2003 | 14.42 | 14.42 | 14.27 | 14.29 | 1,012,404 | -0.13(-0.87%) |
Oct 29, 2003 | 14.49 | 14.49 | 14.38 | 14.42 | 1,628,757 | +0.07(+0.49%) |
Oct 28, 2003 | 14.38 | 14.54 | 14.10 | 14.35 | 6,815,971 | +0.10(+0.74%) |
Oct 27, 2003 | 14.25 | 14.31 | 14.22 | 14.24 | 1,059,386 | +0.13(+0.94%) |
Oct 24, 2003 | 14.26 | 14.27 | 14.11 | 14.11 | 988,340 | -0.17(-1.17%) |
Oct 23, 2003 | 14.21 | 14.34 | 14.20 | 14.28 | 866,159 | -0.10(-0.68%) |
Oct 22, 2003 | 14.52 | 14.57 | 14.30 | 14.37 | 1,271,808 | -0.32(-2.18%) |
Oct 21, 2003 | 14.73 | 14.73 | 14.62 | 14.70 | 977,025 | -0.24(-1.64%) |
Oct 20, 2003 | 14.84 | 14.90 | 14.76 | 14.94 | 509,783 | +0.00(+0.00%) |
Oct 17, 2003 | 14.98 | 15.00 | 14.94 | 14.94 | 467,528 | -0.09(-0.60%) |
Oct 16, 2003 | 14.80 | 15.08 | 14.93 | 15.03 | 695,276 | +0.23(+1.56%) |
Oct 15, 2003 | 14.80 | 14.86 | 14.75 | 14.80 | 2,264,017 | -0.12(-0.79%) |
Oct 14, 2003 | 15.01 | 15.01 | 14.79 | 14.92 | 1,558,857 | -0.08(-0.51%) |
Oct 13, 2003 | 15.02 | 15.02 | 14.98 | 15.00 | 1,042,341 | -0.01(-0.09%) |
Oct 10, 2003 | 14.66 | 15.10 | 15.01 | 15.01 | 2,433,897 | +0.35(+2.38%) |
Oct 09, 2003 | 14.64 | 14.79 | 14.59 | 14.66 | 2,333,487 | +0.38(+2.64%) |
Oct 08, 2003 | 14.17 | 14.31 | 14.17 | 14.28 | 1,313,204 | +0.01(+0.05%) |
Oct 07, 2003 | 14.03 | 14.26 | 14.05 | 14.28 | 1,243,447 | +0.25(+1.79%) |
Oct 06, 2003 | 14.36 | 14.36 | 14.03 | 14.03 | 480,276 | -0.46(-3.18%) |
Oct 03, 2003 | 14.36 | 14.54 | 14.36 | 14.49 | 1,983,270 | +0.18(+1.27%) |
Oct 02, 2003 | 14.32 | 14.35 | 14.25 | 14.30 | 1,271,951 | -0.04(-0.29%) |