Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.26 | 16.29 | 16.18 | 16.28 | 65,317 | +0.00(+0.00%) |
Dec 30, 2003 | 16.28 | 16.34 | 16.19 | 16.28 | 111,362 | +0.12(+0.76%) |
Dec 29, 2003 | 16.21 | 16.16 | 16.04 | 16.16 | 102,830 | -0.05(-0.34%) |
Dec 26, 2003 | 16.21 | 16.31 | 16.12 | 16.21 | 22,802 | +0.10(+0.59%) |
Dec 24, 2003 | 16.14 | 16.16 | 16.09 | 16.12 | 24,567 | +0.02(+0.13%) |
Dec 23, 2003 | 16.15 | 16.17 | 16.06 | 16.10 | 80,469 | +0.22(+1.41%) |
Dec 22, 2003 | 15.54 | 15.88 | 15.54 | 15.87 | 51,194 | +0.34(+2.19%) |
Dec 19, 2003 | 15.55 | 15.63 | 15.44 | 15.53 | 35,306 | +0.03(+0.22%) |
Dec 18, 2003 | 15.27 | 15.50 | 15.26 | 15.50 | 42,367 | +0.41(+2.70%) |
Dec 17, 2003 | 14.99 | 15.18 | 14.99 | 15.09 | 53,254 | +0.17(+1.14%) |
Dec 16, 2003 | 15.02 | 15.05 | 14.87 | 14.92 | 39,131 | -0.15(-0.99%) |
Dec 15, 2003 | 15.06 | 15.16 | 15.06 | 15.07 | 40,602 | +0.25(+1.70%) |
Dec 12, 2003 | 14.85 | 14.89 | 14.81 | 14.82 | 32,364 | +0.00(+0.00%) |
Dec 11, 2003 | 14.82 | 15.02 | 14.70 | 14.82 | 37,071 | +0.13(+0.88%) |
Dec 10, 2003 | 14.95 | 14.95 | 14.75 | 14.69 | 59,727 | -0.17(-1.14%) |
Dec 09, 2003 | 14.95 | 15.04 | 14.87 | 14.86 | 54,283 | +0.27(+1.82%) |
Dec 08, 2003 | 14.89 | 14.89 | 14.57 | 14.59 | 69,142 | -0.22(-1.51%) |
Dec 05, 2003 | 14.37 | 14.89 | 14.37 | 14.82 | 57,520 | +0.41(+2.83%) |
Dec 04, 2003 | 14.53 | 14.53 | 14.35 | 14.41 | 68,259 | -0.14(-0.98%) |
Dec 03, 2003 | 14.61 | 14.61 | 14.55 | 14.55 | 42,220 | +0.01(+0.05%) |
Dec 02, 2003 | 14.48 | 14.70 | 14.48 | 14.55 | 28,245 | +0.01(+0.09%) |
Dec 01, 2003 | 14.25 | 14.48 | 14.25 | 14.53 | 41,926 | +0.39(+2.79%) |
Nov 28, 2003 | 14.00 | 14.14 | 13.96 | 14.14 | 25,155 | +0.29(+2.11%) |
Nov 26, 2003 | 13.73 | 13.85 | 13.73 | 13.85 | 21,478 | +0.05(+0.39%) |
Nov 25, 2003 | 13.70 | 13.79 | 13.60 | 13.79 | 46,045 | +0.16(+1.20%) |
Nov 24, 2003 | 13.47 | 13.64 | 13.46 | 13.63 | 82,823 | +0.22(+1.67%) |
Nov 21, 2003 | 13.36 | 13.55 | 13.40 | 13.40 | 34,276 | +0.04(+0.31%) |
Nov 20, 2003 | 13.39 | 13.39 | 13.32 | 13.36 | 17,506 | +0.03(+0.26%) |
Nov 19, 2003 | 13.32 | 13.45 | 13.32 | 13.33 | 11,327 | -0.05(-0.41%) |
Nov 18, 2003 | 13.22 | 13.39 | 13.22 | 13.38 | 7,796 | +0.03(+0.20%) |
Nov 17, 2003 | 13.47 | 13.47 | 13.32 | 13.36 | 14,122 | -0.16(-1.16%) |
Nov 14, 2003 | 13.60 | 13.60 | 13.51 | 13.51 | 9,267 | +0.07(+0.56%) |
Nov 13, 2003 | 13.60 | 13.60 | 13.44 | 13.44 | 200,659 | -0.19(-1.40%) |
Nov 12, 2003 | 13.39 | 13.63 | 13.39 | 13.63 | 11,033 | +0.37(+2.82%) |
Nov 11, 2003 | 13.36 | 13.51 | 13.20 | 13.26 | 58,844 | -0.24(-1.76%) |
Nov 10, 2003 | 13.47 | 13.56 | 13.47 | 13.49 | 41,338 | -0.27(-1.93%) |
Nov 07, 2003 | 13.73 | 13.73 | 13.65 | 13.76 | 30,157 | +0.16(+1.20%) |
Nov 06, 2003 | 13.70 | 13.70 | 13.56 | 13.60 | 44,133 | +0.00(+0.00%) |
Nov 05, 2003 | 13.83 | 13.94 | 13.60 | 13.60 | 37,660 | -0.24(-1.72%) |
Nov 04, 2003 | 13.94 | 13.94 | 13.83 | 13.83 | 71,495 | -0.15(-1.07%) |
Nov 03, 2003 | 13.46 | 13.98 | 13.46 | 13.98 | 100,770 | +0.52(+3.84%) |
Oct 31, 2003 | 13.50 | 13.60 | 13.46 | 13.47 | 42,367 | +0.07(+0.56%) |
Oct 30, 2003 | 13.51 | 13.51 | 13.36 | 13.39 | 27,362 | -0.07(-0.50%) |
Oct 29, 2003 | 13.51 | 13.60 | 13.39 | 13.46 | 24,861 | -0.01(-0.05%) |
Oct 28, 2003 | 13.26 | 13.47 | 13.26 | 13.47 | 110,774 | +0.45(+3.45%) |
Oct 27, 2003 | 13.14 | 13.14 | 12.98 | 13.02 | 67,229 | +0.07(+0.53%) |
Oct 24, 2003 | 12.92 | 12.95 | 12.73 | 12.95 | 293,486 | -0.01(-0.05%) |
Oct 23, 2003 | 13.21 | 13.21 | 12.92 | 12.96 | 48,252 | -0.37(-2.80%) |
Oct 22, 2003 | 13.49 | 13.51 | 13.32 | 13.33 | 27,951 | -0.24(-1.75%) |
Oct 21, 2003 | 13.63 | 13.63 | 13.63 | 13.57 | 48,693 | -0.03(-0.20%) |
Oct 20, 2003 | 13.61 | 13.61 | 13.43 | 13.60 | 43,839 | +0.03(+0.25%) |
Oct 17, 2003 | 13.65 | 13.65 | 13.53 | 13.56 | 32,217 | -0.03(-0.25%) |
Oct 16, 2003 | 13.73 | 13.73 | 13.63 | 13.60 | 34,571 | -0.14(-0.99%) |
Oct 15, 2003 | 13.87 | 13.87 | 13.73 | 13.73 | 38,101 | -0.01(-0.10%) |
Oct 14, 2003 | 13.91 | 13.91 | 13.74 | 13.74 | 44,868 | -0.07(-0.49%) |
Oct 13, 2003 | 13.78 | 13.83 | 13.73 | 13.81 | 32,658 | +0.21(+1.55%) |
Oct 10, 2003 | 13.73 | 13.73 | 13.64 | 13.60 | 80,763 | -0.03(-0.25%) |
Oct 09, 2003 | 13.70 | 13.81 | 13.56 | 13.64 | 81,058 | +0.03(+0.20%) |
Oct 08, 2003 | 13.50 | 13.61 | 13.50 | 13.61 | 57,814 | +0.46(+3.46%) |
Oct 07, 2003 | 13.19 | 13.22 | 13.15 | 13.15 | 32,364 | +0.03(+0.26%) |
Oct 06, 2003 | 12.92 | 13.19 | 12.92 | 13.12 | 27,362 | +0.24(+1.85%) |
Oct 03, 2003 | 12.85 | 12.87 | 12.75 | 12.88 | 60,462 | +0.05(+0.42%) |
Oct 02, 2003 | 12.71 | 12.85 | 12.71 | 12.83 | 27,215 | +0.33(+2.61%) |