Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.61 | 14.64 | 14.45 | 14.46 | 273,400 | -0.09(-0.62%) |
Dec 30, 2003 | 14.45 | 14.73 | 14.42 | 14.55 | 415,900 | +0.20(+1.39%) |
Dec 29, 2003 | 13.96 | 14.45 | 13.87 | 14.35 | 601,100 | +0.39(+2.79%) |
Dec 26, 2003 | 13.72 | 14.00 | 13.70 | 13.96 | 260,500 | +0.26(+1.90%) |
Dec 24, 2003 | 13.57 | 13.70 | 13.55 | 13.70 | 310,000 | +0.15(+1.11%) |
Dec 23, 2003 | 13.57 | 13.58 | 13.45 | 13.55 | 379,700 | -0.02(-0.15%) |
Dec 22, 2003 | 13.58 | 13.58 | 13.50 | 13.57 | 340,600 | +0.01(+0.07%) |
Dec 19, 2003 | 13.54 | 13.58 | 13.40 | 13.56 | 415,000 | +0.03(+0.22%) |
Dec 18, 2003 | 13.10 | 13.53 | 13.10 | 13.53 | 660,400 | +0.41(+3.13%) |
Dec 17, 2003 | 13.19 | 13.19 | 13.19 | 13.12 | 477,400 | -0.07(-0.53%) |
Dec 16, 2003 | 13.30 | 13.30 | 13.07 | 13.19 | 767,300 | -0.16(-1.20%) |
Dec 15, 2003 | 13.54 | 13.55 | 13.26 | 13.35 | 618,800 | -0.17(-1.26%) |
Dec 12, 2003 | 13.42 | 13.53 | 13.35 | 13.52 | 345,900 | +0.16(+1.20%) |
Dec 11, 2003 | 13.28 | 13.45 | 13.17 | 13.36 | 644,400 | -0.08(-0.60%) |
Dec 10, 2003 | 13.50 | 13.55 | 13.33 | 13.44 | 679,100 | -0.13(-0.96%) |
Dec 09, 2003 | 13.67 | 13.67 | 13.29 | 13.57 | 891,100 | -0.10(-0.73%) |
Dec 08, 2003 | 13.50 | 13.70 | 13.35 | 13.67 | 1,369,800 | +0.43(+3.25%) |
Dec 05, 2003 | 13.24 | 13.25 | 13.10 | 13.24 | 461,500 | +0.00(+0.00%) |
Dec 04, 2003 | 13.41 | 13.41 | 13.10 | 13.24 | 703,100 | -0.19(-1.41%) |
Dec 03, 2003 | 13.48 | 13.49 | 13.38 | 13.43 | 459,800 | -0.02(-0.15%) |
Dec 02, 2003 | 13.19 | 13.46 | 13.19 | 13.45 | 507,000 | +0.26(+1.97%) |
Dec 01, 2003 | 13.03 | 13.22 | 13.03 | 13.19 | 728,300 | +0.16(+1.23%) |
Nov 28, 2003 | 12.86 | 13.20 | 12.86 | 13.03 | 451,000 | +0.10(+0.77%) |
Nov 26, 2003 | 12.66 | 12.95 | 12.60 | 12.93 | 367,000 | +0.35(+2.78%) |
Nov 25, 2003 | 12.36 | 12.56 | 12.42 | 12.58 | 605,700 | +0.22(+1.78%) |
Nov 24, 2003 | 12.48 | 12.50 | 12.30 | 12.36 | 711,200 | -0.14(-1.12%) |
Nov 21, 2003 | 12.49 | 12.49 | 12.44 | 12.50 | 399,600 | +0.01(+0.08%) |
Nov 20, 2003 | 12.50 | 12.51 | 12.46 | 12.49 | 514,500 | +0.03(+0.24%) |
Nov 19, 2003 | 12.70 | 12.70 | 12.42 | 12.46 | 1,168,900 | -0.37(-2.88%) |
Nov 18, 2003 | 12.89 | 12.90 | 12.81 | 12.83 | 251,200 | -0.10(-0.77%) |
Nov 17, 2003 | 13.00 | 13.00 | 12.81 | 12.93 | 354,200 | -0.13(-1.00%) |
Nov 14, 2003 | 13.16 | 13.16 | 13.05 | 13.06 | 379,100 | -0.15(-1.14%) |
Nov 13, 2003 | 13.30 | 13.30 | 13.14 | 13.21 | 294,200 | -0.06(-0.45%) |
Nov 12, 2003 | 13.07 | 13.30 | 13.07 | 13.27 | 323,300 | +0.04(+0.30%) |
Nov 11, 2003 | 13.37 | 13.37 | 12.96 | 13.23 | 468,100 | -0.19(-1.42%) |
Nov 10, 2003 | 13.55 | 13.60 | 13.33 | 13.42 | 437,400 | +0.12(+0.90%) |
Nov 07, 2003 | 13.03 | 13.30 | 13.03 | 13.30 | 322,900 | +0.27(+2.07%) |
Nov 06, 2003 | 12.81 | 13.04 | 12.80 | 13.03 | 324,900 | +0.22(+1.72%) |
Nov 05, 2003 | 12.74 | 12.83 | 12.76 | 12.81 | 255,100 | -0.06(-0.47%) |
Nov 04, 2003 | 12.74 | 13.01 | 12.74 | 12.87 | 334,900 | +0.17(+1.34%) |