Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.89 | 14.93 | 14.60 | 14.60 | 60,822 | -0.22(-1.47%) |
Dec 30, 2003 | 14.70 | 14.86 | 14.70 | 14.82 | 30,101 | +0.05(+0.33%) |
Dec 29, 2003 | 14.62 | 14.77 | 14.62 | 14.77 | 38,967 | +0.15(+0.99%) |
Dec 26, 2003 | 14.50 | 14.62 | 14.50 | 14.62 | 13,401 | +0.04(+0.27%) |
Dec 24, 2003 | 14.67 | 14.67 | 14.52 | 14.58 | 16,288 | +0.03(+0.23%) |
Dec 23, 2003 | 14.47 | 14.55 | 14.42 | 14.55 | 39,998 | +0.07(+0.50%) |
Dec 22, 2003 | 14.36 | 14.48 | 14.35 | 14.48 | 28,246 | +0.08(+0.54%) |
Dec 19, 2003 | 14.34 | 14.40 | 14.26 | 14.40 | 45,977 | +0.00(+0.00%) |
Dec 18, 2003 | 14.35 | 14.41 | 14.28 | 14.40 | 47,214 | +0.01(+0.10%) |
Dec 17, 2003 | 14.21 | 14.39 | 14.21 | 14.39 | 29,277 | +0.04(+0.30%) |
Dec 16, 2003 | 14.21 | 14.34 | 14.20 | 14.34 | 68,450 | +0.14(+0.99%) |
Dec 15, 2003 | 14.45 | 14.45 | 14.20 | 14.20 | 56,286 | -0.37(-2.56%) |
Dec 12, 2003 | 14.53 | 14.57 | 14.41 | 14.57 | 70,100 | +0.12(+0.84%) |
Dec 11, 2003 | 14.24 | 14.50 | 14.21 | 14.45 | 55,667 | +0.17(+1.19%) |
Dec 10, 2003 | 14.31 | 14.33 | 14.15 | 14.28 | 59,379 | -0.02(-0.17%) |
Dec 09, 2003 | 14.48 | 14.48 | 14.26 | 14.31 | 52,987 | -0.12(-0.81%) |
Dec 08, 2003 | 14.27 | 14.42 | 14.27 | 14.42 | 56,080 | +0.16(+1.16%) |
Dec 05, 2003 | 14.30 | 14.30 | 14.22 | 14.26 | 42,060 | +0.01(+0.07%) |
Dec 04, 2003 | 14.16 | 14.26 | 14.12 | 14.25 | 57,935 | +0.13(+0.93%) |
Dec 03, 2003 | 14.26 | 14.26 | 14.08 | 14.12 | 58,966 | -0.16(-1.12%) |
Dec 02, 2003 | 14.42 | 14.42 | 14.42 | 14.28 | 59,379 | -0.15(-1.01%) |
Dec 01, 2003 | 14.41 | 14.42 | 14.28 | 14.42 | 62,677 | +0.02(+0.13%) |
Nov 28, 2003 | 14.31 | 14.50 | 14.29 | 14.41 | 30,308 | +0.06(+0.41%) |
Nov 26, 2003 | 14.11 | 14.40 | 14.06 | 14.35 | 47,008 | +0.26(+1.86%) |
Nov 25, 2003 | 14.11 | 14.13 | 14.11 | 14.08 | 41,029 | -0.03(-0.21%) |
Nov 24, 2003 | 13.92 | 14.13 | 13.92 | 14.11 | 55,255 | +0.08(+0.55%) |
Nov 21, 2003 | 14.04 | 14.07 | 13.99 | 14.04 | 38,761 | -0.03(-0.21%) |
Nov 20, 2003 | 14.07 | 14.17 | 14.07 | 14.07 | 48,657 | -0.08(-0.55%) |
Nov 19, 2003 | 13.95 | 14.19 | 13.95 | 14.14 | 45,771 | +0.19(+1.39%) |
Nov 18, 2003 | 14.16 | 14.16 | 13.94 | 13.95 | 45,771 | -0.12(-0.83%) |
Nov 17, 2003 | 13.94 | 14.09 | 13.94 | 14.07 | 47,420 | +0.00(+0.00%) |
Nov 14, 2003 | 13.80 | 14.14 | 13.80 | 14.07 | 72,574 | +0.24(+1.75%) |
Nov 13, 2003 | 13.87 | 13.87 | 13.73 | 13.82 | 27,627 | -0.05(-0.35%) |
Nov 12, 2003 | 13.69 | 13.87 | 13.69 | 13.87 | 32,369 | +0.18(+1.35%) |
Nov 11, 2003 | 13.73 | 13.73 | 13.65 | 13.69 | 41,441 | -0.01(-0.11%) |
Nov 10, 2003 | 13.73 | 13.73 | 13.66 | 13.70 | 32,163 | -0.02(-0.14%) |
Nov 07, 2003 | 13.73 | 13.73 | 13.66 | 13.72 | 57,935 | -0.00(-0.03%) |
Nov 06, 2003 | 13.73 | 13.73 | 13.69 | 13.73 | 48,245 | +0.02(+0.14%) |
Nov 05, 2003 | 13.72 | 13.73 | 13.66 | 13.71 | 56,492 | -0.01(-0.11%) |
Nov 04, 2003 | 13.72 | 13.72 | 13.68 | 13.72 | 28,658 | +0.05(+0.35%) |
Nov 03, 2003 | 13.68 | 13.68 | 13.62 | 13.67 | 41,235 | +0.09(+0.64%) |
Oct 31, 2003 | 13.67 | 13.70 | 13.58 | 13.59 | 31,957 | -0.09(-0.67%) |
Oct 30, 2003 | 13.63 | 13.68 | 13.58 | 13.68 | 17,112 | +0.02(+0.18%) |
Oct 29, 2003 | 13.53 | 13.65 | 13.47 | 13.65 | 25,153 | +0.17(+1.26%) |
Oct 28, 2003 | 13.46 | 13.50 | 13.34 | 13.48 | 44,534 | +0.10(+0.72%) |
Oct 27, 2003 | 13.44 | 13.45 | 13.32 | 13.39 | 29,277 | +0.01(+0.07%) |
Oct 24, 2003 | 13.46 | 13.46 | 13.26 | 13.38 | 50,925 | -0.11(-0.79%) |
Oct 23, 2003 | 13.60 | 13.62 | 13.46 | 13.48 | 46,596 | -0.05(-0.39%) |
Oct 22, 2003 | 13.58 | 13.65 | 13.51 | 13.54 | 55,255 | -0.06(-0.46%) |
Oct 21, 2003 | 13.55 | 13.68 | 13.54 | 13.60 | 39,998 | +0.05(+0.39%) |
Oct 20, 2003 | 13.57 | 13.57 | 13.49 | 13.55 | 25,978 | +0.04(+0.32%) |
Oct 17, 2003 | 13.54 | 13.58 | 13.44 | 13.50 | 34,637 | +0.02(+0.18%) |
Oct 16, 2003 | 13.70 | 13.70 | 13.46 | 13.48 | 81,027 | -0.18(-1.35%) |
Oct 15, 2003 | 13.72 | 13.72 | 13.66 | 13.66 | 36,905 | -0.10(-0.74%) |
Oct 14, 2003 | 13.66 | 13.76 | 13.66 | 13.76 | 41,441 | +0.15(+1.07%) |
Oct 13, 2003 | 13.48 | 13.62 | 13.50 | 13.62 | 47,627 | +0.14(+1.04%) |
Oct 10, 2003 | 13.53 | 13.53 | 13.35 | 13.48 | 27,215 | -0.05(-0.39%) |
Oct 09, 2003 | 13.51 | 13.56 | 13.44 | 13.53 | 30,926 | +0.07(+0.54%) |
Oct 08, 2003 | 13.51 | 13.51 | 13.24 | 13.46 | 89,274 | +0.00(+0.00%) |
Oct 07, 2003 | 13.44 | 13.44 | 13.38 | 13.46 | 40,204 | +0.03(+0.25%) |
Oct 06, 2003 | 13.45 | 13.50 | 13.34 | 13.43 | 41,647 | -0.06(-0.43%) |
Oct 03, 2003 | 13.39 | 13.48 | 13.32 | 13.48 | 60,410 | +0.15(+1.09%) |
Oct 02, 2003 | 13.32 | 13.34 | 13.22 | 13.34 | 34,225 | +0.02(+0.15%) |