Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.83 | 13.84 | 13.73 | 13.80 | 619,685 | -0.02(-0.12%) |
Dec 30, 2003 | 13.80 | 13.83 | 13.76 | 13.81 | 458,137 | -0.01(-0.09%) |
Dec 29, 2003 | 13.76 | 13.83 | 13.74 | 13.83 | 657,352 | +0.08(+0.57%) |
Dec 26, 2003 | 13.75 | 13.78 | 13.73 | 13.75 | 150,666 | +0.01(+0.08%) |
Dec 24, 2003 | 13.80 | 13.81 | 13.72 | 13.74 | 348,765 | -0.08(-0.56%) |
Dec 23, 2003 | 13.72 | 13.82 | 13.71 | 13.81 | 780,396 | +0.12(+0.86%) |
Dec 22, 2003 | 13.63 | 13.72 | 13.60 | 13.69 | 837,036 | +0.07(+0.49%) |
Dec 19, 2003 | 13.78 | 13.78 | 13.60 | 13.63 | 1,404,546 | -0.13(-0.98%) |
Dec 18, 2003 | 13.84 | 13.84 | 13.74 | 13.76 | 915,996 | -0.03(-0.23%) |
Dec 17, 2003 | 13.79 | 13.81 | 13.76 | 13.80 | 685,253 | -0.04(-0.28%) |
Dec 16, 2003 | 13.88 | 13.88 | 13.77 | 13.83 | 982,401 | -0.04(-0.28%) |
Dec 15, 2003 | 13.80 | 13.93 | 13.76 | 13.87 | 968,450 | +0.11(+0.78%) |
Dec 12, 2003 | 13.82 | 13.82 | 13.76 | 13.77 | 591,784 | -0.01(-0.08%) |
Dec 11, 2003 | 13.67 | 13.83 | 13.67 | 13.78 | 749,705 | +0.11(+0.81%) |
Dec 10, 2003 | 13.80 | 13.83 | 13.64 | 13.67 | 982,122 | -0.15(-1.05%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.79 | 13.81 | 1,133,625 | -0.14(-0.98%) |
Dec 08, 2003 | 13.91 | 13.95 | 13.91 | 13.95 | 609,362 | +0.02(+0.14%) |
Dec 05, 2003 | 13.95 | 13.98 | 13.88 | 13.93 | 559,140 | -0.02(-0.17%) |
Dec 04, 2003 | 14.08 | 14.08 | 13.92 | 13.95 | 823,922 | -0.12(-0.84%) |
Dec 03, 2003 | 13.97 | 14.09 | 13.96 | 14.07 | 1,054,944 | +0.07(+0.49%) |
Dec 02, 2003 | 13.89 | 14.01 | 13.86 | 14.00 | 902,882 | +0.11(+0.81%) |
Dec 01, 2003 | 13.88 | 13.89 | 13.83 | 13.89 | 787,650 | -0.04(-0.26%) |
Nov 28, 2003 | 13.95 | 13.96 | 13.91 | 13.92 | 347,648 | +0.01(+0.06%) |
Nov 26, 2003 | 13.97 | 13.97 | 13.88 | 13.92 | 734,638 | -0.05(-0.36%) |
Nov 25, 2003 | 13.98 | 14.00 | 13.92 | 13.97 | 674,093 | -0.02(-0.17%) |
Nov 24, 2003 | 13.85 | 14.01 | 13.83 | 13.99 | 656,794 | +0.16(+1.15%) |
Nov 21, 2003 | 13.77 | 13.86 | 13.73 | 13.83 | 763,934 | +0.03(+0.22%) |
Nov 20, 2003 | 13.81 | 13.86 | 13.77 | 13.80 | 928,831 | -0.07(-0.50%) |
Nov 19, 2003 | 13.86 | 13.93 | 13.84 | 13.87 | 1,111,583 | +0.03(+0.18%) |
Nov 18, 2003 | 13.85 | 13.88 | 13.80 | 13.84 | 774,816 | -0.03(-0.19%) |
Nov 17, 2003 | 13.75 | 13.88 | 13.74 | 13.87 | 691,670 | +0.04(+0.27%) |
Nov 14, 2003 | 13.94 | 13.99 | 13.82 | 13.83 | 912,927 | -0.15(-1.04%) |
Nov 13, 2003 | 13.93 | 14.00 | 13.88 | 13.98 | 600,154 | +0.02(+0.13%) |
Nov 12, 2003 | 13.84 | 13.97 | 13.80 | 13.96 | 707,295 | +0.13(+0.91%) |
Nov 11, 2003 | 13.75 | 13.84 | 13.71 | 13.83 | 583,693 | +0.07(+0.51%) |
Nov 10, 2003 | 13.80 | 13.83 | 13.74 | 13.76 | 657,910 | -0.02(-0.17%) |
Nov 07, 2003 | 13.86 | 13.86 | 13.76 | 13.79 | 965,381 | -0.06(-0.44%) |
Nov 06, 2003 | 13.85 | 13.86 | 13.82 | 13.85 | 631,125 | +0.01(+0.07%) |
Nov 05, 2003 | 13.82 | 13.85 | 13.79 | 13.84 | 720,967 | -0.07(-0.49%) |
Nov 04, 2003 | 13.82 | 13.91 | 13.82 | 13.91 | 729,175 | -0.01(-0.05%) |
Nov 03, 2003 | 13.82 | 13.93 | 13.80 | 13.92 | 749,805 | +0.10(+0.71%) |
Oct 31, 2003 | 13.58 | 13.85 | 13.58 | 13.82 | 1,582,277 | +0.31(+2.27%) |
Oct 30, 2003 | 13.58 | 13.60 | 13.48 | 13.51 | 1,128,045 | -0.13(-0.92%) |
Oct 29, 2003 | 13.72 | 13.72 | 13.63 | 13.64 | 1,765,867 | -0.08(-0.60%) |
Oct 28, 2003 | 13.70 | 13.72 | 13.69 | 13.72 | 1,259,181 | +0.03(+0.22%) |
Oct 27, 2003 | 13.69 | 13.75 | 13.62 | 13.69 | 1,007,791 | +0.00(+0.00%) |
Oct 24, 2003 | 13.56 | 13.69 | 13.47 | 13.69 | 1,197,798 | +0.13(+0.93%) |
Oct 23, 2003 | 13.45 | 13.59 | 13.45 | 13.56 | 969,008 | +0.06(+0.48%) |
Oct 22, 2003 | 13.55 | 13.57 | 13.42 | 13.50 | 817,226 | -0.05(-0.37%) |
Oct 21, 2003 | 13.54 | 13.57 | 13.46 | 13.55 | 1,111,862 | -0.04(-0.32%) |
Oct 20, 2003 | 13.47 | 13.59 | 13.44 | 13.59 | 852,102 | +0.12(+0.90%) |
Oct 17, 2003 | 13.64 | 13.64 | 13.42 | 13.47 | 977,937 | -0.07(-0.53%) |
Oct 16, 2003 | 13.49 | 13.53 | 13.46 | 13.54 | 691,391 | +0.05(+0.38%) |
Oct 15, 2003 | 13.53 | 13.56 | 13.47 | 13.49 | 663,211 | -0.05(-0.40%) |
Oct 14, 2003 | 13.46 | 13.56 | 13.46 | 13.54 | 718,734 | +0.05(+0.40%) |
Oct 13, 2003 | 13.29 | 13.49 | 13.29 | 13.49 | 881,957 | +0.22(+1.63%) |
Oct 10, 2003 | 13.30 | 13.31 | 13.22 | 13.27 | 762,539 | -0.03(-0.19%) |
Oct 09, 2003 | 13.42 | 13.44 | 13.28 | 13.30 | 1,149,808 | -0.07(-0.51%) |
Oct 08, 2003 | 13.46 | 13.46 | 13.32 | 13.37 | 666,838 | -0.10(-0.75%) |
Oct 07, 2003 | 13.43 | 13.47 | 13.36 | 13.47 | 911,253 | +0.04(+0.29%) |
Oct 06, 2003 | 13.33 | 13.43 | 13.33 | 13.43 | 542,678 | +0.10(+0.77%) |
Oct 03, 2003 | 13.33 | 13.47 | 13.31 | 13.32 | 1,266,993 | +0.06(+0.49%) |
Oct 02, 2003 | 13.23 | 13.31 | 13.23 | 13.26 | 724,315 | +0.00(+0.03%) |