Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.96 | 14.99 | 14.88 | 14.96 | 288,512 | -0.01(-0.05%) |
Dec 30, 2003 | 14.93 | 14.97 | 14.90 | 14.97 | 47,495 | +0.04(+0.27%) |
Dec 29, 2003 | 14.78 | 14.93 | 14.78 | 14.93 | 37,390 | +0.14(+0.94%) |
Dec 26, 2003 | 14.72 | 14.80 | 14.72 | 14.79 | 1,768 | +0.03(+0.21%) |
Dec 24, 2003 | 14.74 | 14.77 | 14.72 | 14.76 | 26,021 | +0.00(+0.03%) |
Dec 23, 2003 | 14.74 | 14.77 | 14.67 | 14.76 | 98,276 | +0.08(+0.57%) |
Dec 22, 2003 | 14.60 | 14.72 | 14.60 | 14.67 | 81,602 | +0.04(+0.27%) |
Dec 19, 2003 | 14.65 | 14.70 | 14.57 | 14.63 | 99,792 | -0.03(-0.22%) |
Dec 18, 2003 | 14.55 | 14.70 | 14.55 | 14.67 | 74,528 | +0.17(+1.17%) |
Dec 17, 2003 | 14.45 | 14.48 | 14.42 | 14.49 | 2,185,066 | +0.03(+0.22%) |
Dec 16, 2003 | 14.42 | 14.51 | 14.37 | 14.46 | 52,548 | -0.09(-0.60%) |
Dec 15, 2003 | 14.64 | 14.65 | 14.53 | 14.55 | 338,787 | +0.00(+0.03%) |
Dec 12, 2003 | 14.59 | 14.59 | 14.49 | 14.55 | 31,579 | -0.03(-0.19%) |
Dec 11, 2003 | 14.40 | 14.60 | 14.40 | 14.57 | 291,039 | +0.26(+1.80%) |
Dec 10, 2003 | 14.39 | 14.40 | 14.31 | 14.32 | 182,152 | -0.07(-0.50%) |
Dec 09, 2003 | 14.57 | 14.57 | 14.41 | 14.39 | 160,677 | -0.15(-1.06%) |
Dec 08, 2003 | 14.49 | 14.55 | 14.41 | 14.54 | 323,124 | +0.09(+0.63%) |
Dec 05, 2003 | 14.53 | 14.58 | 14.45 | 14.45 | 1,710,359 | -0.08(-0.57%) |
Dec 04, 2003 | 14.63 | 14.64 | 14.51 | 14.53 | 32,590 | -0.09(-0.62%) |
Dec 03, 2003 | 14.74 | 14.78 | 14.65 | 14.63 | 136,424 | -0.04(-0.27%) |
Dec 02, 2003 | 14.70 | 14.74 | 14.67 | 14.67 | 34,864 | -0.06(-0.40%) |
Dec 01, 2003 | 14.62 | 14.72 | 14.62 | 14.72 | 15,158 | +0.17(+1.20%) |
Nov 28, 2003 | 14.52 | 14.55 | 14.50 | 14.55 | 25,011 | +0.02(+0.16%) |
Nov 26, 2003 | 14.53 | 14.57 | 14.38 | 14.53 | 24,253 | -0.02(-0.14%) |
Nov 25, 2003 | 14.49 | 14.55 | 14.48 | 14.55 | 22,737 | +0.09(+0.60%) |
Nov 24, 2003 | 14.32 | 14.46 | 14.32 | 14.46 | 33,348 | +0.29(+2.04%) |
Nov 21, 2003 | 14.17 | 14.23 | 14.17 | 14.17 | 16,421 | -0.02(-0.11%) |
Nov 20, 2003 | 14.32 | 14.32 | 14.19 | 14.19 | 41,432 | -0.10(-0.67%) |
Nov 19, 2003 | 14.23 | 14.23 | 14.22 | 14.28 | 36,127 | +0.10(+0.67%) |
Nov 18, 2003 | 14.38 | 14.39 | 14.19 | 14.19 | 99,034 | -0.06(-0.42%) |
Nov 17, 2003 | 14.21 | 14.25 | 14.19 | 14.25 | 26,779 | -0.16(-1.13%) |
Nov 14, 2003 | 14.57 | 14.65 | 14.35 | 14.41 | 13,642 | -0.07(-0.46%) |
Nov 13, 2003 | 14.49 | 14.58 | 14.48 | 14.48 | 17,179 | +0.02(+0.11%) |
Nov 12, 2003 | 14.38 | 14.46 | 14.38 | 14.46 | 30,316 | +0.24(+1.70%) |
Nov 11, 2003 | 14.20 | 14.31 | 14.20 | 14.22 | 39,664 | -0.11(-0.77%) |
Nov 10, 2003 | 14.46 | 14.46 | 14.32 | 14.33 | 25,011 | -0.12(-0.82%) |
Nov 07, 2003 | 14.50 | 14.55 | 14.45 | 14.45 | 34,106 | -0.06(-0.38%) |
Nov 06, 2003 | 14.41 | 14.54 | 14.32 | 14.50 | 20,968 | +0.13(+0.94%) |
Nov 05, 2003 | 14.45 | 14.37 | 14.32 | 14.37 | 23,747 | -0.06(-0.41%) |
Nov 04, 2003 | 14.45 | 14.45 | 14.43 | 14.43 | 7,882 | -0.06(-0.41%) |
Nov 03, 2003 | 14.49 | 14.51 | 14.49 | 14.49 | 39,462 | +0.15(+1.02%) |
Oct 31, 2003 | 14.44 | 14.44 | 14.34 | 14.34 | 16,421 | -0.07(-0.47%) |
Oct 30, 2003 | 14.33 | 14.41 | 14.33 | 14.41 | 189,478 | +0.01(+0.08%) |
Oct 29, 2003 | 14.26 | 14.40 | 14.26 | 14.40 | 52,043 | +0.15(+1.03%) |
Oct 28, 2003 | 14.17 | 14.28 | 14.17 | 14.25 | 52,801 | +0.19(+1.32%) |
Oct 27, 2003 | 14.13 | 14.13 | 14.03 | 14.06 | 58,612 | +0.16(+1.14%) |
Oct 24, 2003 | 13.98 | 14.01 | 13.85 | 13.91 | 8,842 | -0.21(-1.46%) |
Oct 23, 2003 | 14.02 | 14.13 | 14.01 | 14.11 | 26,526 | -0.02(-0.14%) |
Oct 22, 2003 | 14.22 | 14.23 | 14.08 | 14.13 | 27,032 | -0.22(-1.52%) |
Oct 21, 2003 | 14.29 | 14.38 | 14.23 | 14.35 | 18,442 | +0.10(+0.72%) |
Oct 20, 2003 | 14.18 | 14.25 | 14.18 | 14.25 | 71,496 | +0.04(+0.31%) |
Oct 17, 2003 | 14.19 | 14.25 | 14.19 | 14.20 | 13,895 | -0.16(-1.10%) |
Oct 16, 2003 | 14.30 | 14.36 | 14.30 | 14.36 | 18,442 | +0.06(+0.42%) |
Oct 15, 2003 | 14.33 | 14.37 | 14.30 | 14.30 | 24,758 | -0.03(-0.19%) |
Oct 14, 2003 | 14.22 | 14.33 | 14.22 | 14.33 | 28,042 | +0.02(+0.17%) |
Oct 13, 2003 | 14.23 | 14.36 | 14.23 | 14.30 | 39,916 | +0.13(+0.89%) |
Oct 10, 2003 | 14.22 | 14.24 | 14.18 | 14.18 | 26,274 | -0.05(-0.36%) |
Oct 09, 2003 | 14.27 | 14.27 | 14.27 | 14.23 | 140,972 | +0.06(+0.42%) |
Oct 08, 2003 | 14.21 | 14.21 | 14.13 | 14.17 | 31,579 | +0.03(+0.22%) |
Oct 07, 2003 | 14.07 | 14.25 | 14.03 | 14.14 | 28,800 | -0.03(-0.22%) |
Oct 06, 2003 | 14.17 | 14.19 | 14.09 | 14.17 | 42,190 | +0.07(+0.48%) |
Oct 03, 2003 | 14.20 | 14.23 | 14.07 | 14.10 | 86,149 | +0.15(+1.11%) |
Oct 02, 2003 | 13.90 | 13.95 | 13.89 | 13.95 | 74,022 | +0.04(+0.28%) |