Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.85 | 15.97 | 15.78 | 15.96 | 1,988,660 | +0.11(+0.66%) |
Dec 30, 2003 | 15.90 | 15.92 | 15.80 | 15.85 | 2,184,831 | -0.01(-0.07%) |
Dec 29, 2003 | 15.79 | 15.88 | 15.77 | 15.87 | 2,218,674 | +0.10(+0.60%) |
Dec 26, 2003 | 15.74 | 15.78 | 15.71 | 15.77 | 1,008,107 | +0.05(+0.34%) |
Dec 24, 2003 | 15.45 | 15.72 | 15.44 | 15.72 | 2,032,686 | +0.27(+1.73%) |
Dec 23, 2003 | 15.54 | 15.57 | 15.44 | 15.45 | 3,892,563 | -0.15(-0.96%) |
Dec 22, 2003 | 15.56 | 15.66 | 15.53 | 15.60 | 3,109,079 | +0.07(+0.47%) |
Dec 19, 2003 | 15.66 | 15.66 | 15.52 | 15.53 | 3,210,908 | -0.03(-0.19%) |
Dec 18, 2003 | 15.46 | 15.58 | 15.39 | 15.56 | 3,598,158 | +0.06(+0.40%) |
Dec 17, 2003 | 15.50 | 15.53 | 15.40 | 15.50 | 2,972,209 | -0.01(-0.04%) |
Dec 16, 2003 | 15.36 | 15.55 | 15.36 | 15.50 | 1,869,460 | +0.19(+1.23%) |
Dec 15, 2003 | 15.60 | 15.67 | 15.31 | 15.31 | 2,711,047 | -0.29(-1.85%) |
Dec 12, 2003 | 15.60 | 15.66 | 15.50 | 15.60 | 967,375 | +0.01(+0.03%) |
Dec 11, 2003 | 15.58 | 15.67 | 15.50 | 15.60 | 1,882,039 | +0.02(+0.12%) |
Dec 10, 2003 | 15.55 | 15.66 | 15.52 | 15.58 | 1,284,543 | +0.02(+0.14%) |
Dec 09, 2003 | 15.78 | 15.81 | 15.44 | 15.56 | 2,528,654 | -0.19(-1.18%) |
Dec 08, 2003 | 15.54 | 15.78 | 15.49 | 15.74 | 2,174,648 | +0.21(+1.33%) |
Dec 05, 2003 | 15.66 | 15.66 | 15.46 | 15.54 | 2,083,301 | -0.22(-1.38%) |
Dec 04, 2003 | 15.73 | 15.79 | 15.51 | 15.75 | 4,697,013 | +0.41(+2.70%) |
Dec 03, 2003 | 15.39 | 15.40 | 15.34 | 15.34 | 2,238,441 | +0.05(+0.34%) |
Dec 02, 2003 | 15.36 | 15.37 | 15.25 | 15.29 | 2,546,623 | -0.14(-0.92%) |
Dec 01, 2003 | 15.53 | 15.53 | 15.35 | 15.43 | 2,756,271 | -0.04(-0.23%) |
Nov 28, 2003 | 15.49 | 15.51 | 15.41 | 15.46 | 682,853 | -0.05(-0.32%) |
Nov 26, 2003 | 15.52 | 15.52 | 15.39 | 15.51 | 1,482,211 | +0.02(+0.13%) |
Nov 25, 2003 | 15.50 | 15.57 | 15.38 | 15.49 | 2,807,485 | -0.04(-0.27%) |
Nov 24, 2003 | 15.57 | 15.65 | 15.43 | 15.54 | 2,524,760 | -0.03(-0.20%) |
Nov 21, 2003 | 15.47 | 15.57 | 15.44 | 15.57 | 3,701,484 | +0.08(+0.51%) |
Nov 20, 2003 | 15.33 | 15.49 | 15.28 | 15.49 | 3,333,103 | +0.15(+0.99%) |
Nov 19, 2003 | 15.08 | 15.46 | 15.05 | 15.34 | 3,531,669 | +0.21(+1.41%) |
Nov 18, 2003 | 15.11 | 15.22 | 15.05 | 15.12 | 2,991,077 | -0.02(-0.14%) |
Nov 17, 2003 | 15.27 | 15.32 | 15.10 | 15.15 | 2,631,681 | -0.08(-0.50%) |
Nov 14, 2003 | 15.26 | 15.27 | 15.20 | 15.22 | 2,461,267 | -0.04(-0.25%) |
Nov 13, 2003 | 15.03 | 15.31 | 15.01 | 15.26 | 4,102,511 | +0.21(+1.36%) |
Nov 12, 2003 | 14.92 | 15.12 | 14.92 | 15.06 | 3,521,486 | +0.13(+0.88%) |
Nov 11, 2003 | 14.83 | 14.99 | 14.78 | 14.92 | 2,442,698 | +0.07(+0.49%) |
Nov 10, 2003 | 14.88 | 14.88 | 14.78 | 14.85 | 3,026,118 | -0.02(-0.11%) |
Nov 07, 2003 | 14.73 | 14.92 | 14.69 | 14.87 | 3,242,954 | +0.19(+1.31%) |
Nov 06, 2003 | 14.71 | 14.81 | 14.62 | 14.67 | 3,276,198 | -0.17(-1.15%) |
Nov 05, 2003 | 14.87 | 14.85 | 14.76 | 14.84 | 1,871,557 | +0.03(+0.21%) |
Nov 04, 2003 | 14.87 | 14.89 | 14.79 | 14.81 | 3,130,346 | -0.11(-0.70%) |
Nov 03, 2003 | 14.95 | 15.03 | 14.88 | 14.92 | 1,755,439 | -0.01(-0.04%) |
Oct 31, 2003 | 15.03 | 15.03 | 14.82 | 14.93 | 2,466,957 | -0.06(-0.41%) |
Oct 30, 2003 | 15.11 | 15.11 | 14.97 | 14.99 | 2,564,294 | -0.10(-0.67%) |
Oct 29, 2003 | 14.88 | 15.18 | 14.88 | 15.09 | 7,336,181 | +0.48(+3.29%) |
Oct 28, 2003 | 14.50 | 14.66 | 14.48 | 14.61 | 2,514,877 | +0.11(+0.74%) |
Oct 27, 2003 | 14.51 | 14.54 | 14.41 | 14.50 | 2,561,598 | -0.01(-0.07%) |
Oct 24, 2003 | 14.47 | 14.51 | 14.32 | 14.51 | 2,352,549 | +0.04(+0.28%) |
Oct 23, 2003 | 14.34 | 14.56 | 14.29 | 14.47 | 3,287,579 | +0.13(+0.93%) |
Oct 22, 2003 | 14.45 | 14.45 | 14.27 | 14.34 | 3,401,688 | -0.11(-0.77%) |
Oct 21, 2003 | 14.36 | 14.51 | 14.36 | 14.45 | 2,644,259 | +0.02(+0.14%) |
Oct 20, 2003 | 14.40 | 14.44 | 14.32 | 14.43 | 2,690,382 | +0.02(+0.12%) |
Oct 17, 2003 | 14.15 | 14.46 | 14.32 | 14.41 | 4,883,899 | +0.26(+1.83%) |
Oct 16, 2003 | 14.27 | 14.27 | 14.11 | 14.15 | 2,584,061 | -0.12(-0.84%) |
Oct 15, 2003 | 14.27 | 14.31 | 14.23 | 14.27 | 2,464,861 | -0.11(-0.74%) |
Oct 14, 2003 | 14.26 | 14.39 | 14.23 | 14.38 | 3,857,223 | +0.12(+0.87%) |
Oct 13, 2003 | 14.29 | 14.37 | 14.22 | 14.26 | 2,160,572 | -0.03(-0.20%) |
Oct 10, 2003 | 14.40 | 14.35 | 14.20 | 14.29 | 4,570,026 | -0.11(-0.78%) |
Oct 09, 2003 | 14.41 | 14.55 | 14.39 | 14.40 | 2,628,386 | +0.09(+0.64%) |
Oct 08, 2003 | 14.41 | 14.44 | 14.28 | 14.31 | 3,726,043 | -0.10(-0.70%) |
Oct 07, 2003 | 14.33 | 14.47 | 14.28 | 14.41 | 2,513,679 | +0.07(+0.51%) |
Oct 06, 2003 | 14.46 | 14.46 | 14.25 | 14.33 | 2,596,939 | -0.10(-0.69%) |
Oct 03, 2003 | 14.57 | 14.62 | 14.42 | 14.43 | 2,539,136 | +0.01(+0.07%) |
Oct 02, 2003 | 14.40 | 14.51 | 14.40 | 14.42 | 2,247,725 | -0.15(-1.03%) |