Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.74 | 13.76 | 13.62 | 13.63 | 54,139 | -0.11(-0.77%) |
Dec 30, 2003 | 13.64 | 13.74 | 13.60 | 13.74 | 115,953 | +0.07(+0.53%) |
Dec 29, 2003 | 13.55 | 13.60 | 13.55 | 13.67 | 38,996 | +0.10(+0.75%) |
Dec 26, 2003 | 13.60 | 13.60 | 13.57 | 13.57 | 2,281 | -0.03(-0.21%) |
Dec 24, 2003 | 13.58 | 13.60 | 13.52 | 13.60 | 8,297 | +0.02(+0.18%) |
Dec 23, 2003 | 13.57 | 13.59 | 13.54 | 13.57 | 34,225 | +0.03(+0.21%) |
Dec 22, 2003 | 13.50 | 13.50 | 13.50 | 13.54 | 58,909 | +0.04(+0.32%) |
Dec 19, 2003 | 13.58 | 13.60 | 13.48 | 13.50 | 73,844 | -0.08(-0.60%) |
Dec 18, 2003 | 13.60 | 13.64 | 13.60 | 13.58 | 24,061 | -0.15(-1.09%) |
Dec 17, 2003 | 13.62 | 13.74 | 13.60 | 13.73 | 77,371 | +0.11(+0.81%) |
Dec 16, 2003 | 13.63 | 13.64 | 13.62 | 13.62 | 35,677 | -0.11(-0.81%) |
Dec 15, 2003 | 13.76 | 13.76 | 13.69 | 13.73 | 122,175 | -0.01(-0.07%) |
Dec 12, 2003 | 13.52 | 13.78 | 13.52 | 13.74 | 113,463 | +0.19(+1.42%) |
Dec 11, 2003 | 13.52 | 13.60 | 13.51 | 13.55 | 67,414 | +0.07(+0.54%) |
Dec 10, 2003 | 13.62 | 13.68 | 13.55 | 13.47 | 55,591 | -0.10(-0.71%) |
Dec 09, 2003 | 13.28 | 13.56 | 13.28 | 13.57 | 126,739 | +0.29(+2.18%) |
Dec 08, 2003 | 13.11 | 13.28 | 13.06 | 13.28 | 60,984 | +0.17(+1.29%) |
Dec 05, 2003 | 12.98 | 13.06 | 12.98 | 13.11 | 31,736 | +0.12(+0.93%) |
Dec 04, 2003 | 12.91 | 12.99 | 12.91 | 12.99 | 17,216 | +0.08(+0.64%) |
Dec 03, 2003 | 12.96 | 12.96 | 12.87 | 12.91 | 37,752 | -0.04(-0.34%) |
Dec 02, 2003 | 12.87 | 13.04 | 12.87 | 12.95 | 24,684 | -0.01(-0.07%) |
Dec 01, 2003 | 12.79 | 12.96 | 12.79 | 12.96 | 52,894 | +0.21(+1.66%) |
Nov 28, 2003 | 12.73 | 12.77 | 12.71 | 12.75 | 12,030 | -0.00(-0.04%) |
Nov 26, 2003 | 12.77 | 12.77 | 12.71 | 12.76 | 12,030 | +0.00(+0.00%) |
Nov 25, 2003 | 12.67 | 12.78 | 12.67 | 12.76 | 23,439 | +0.10(+0.80%) |
Nov 24, 2003 | 12.66 | 12.67 | 12.62 | 12.65 | 17,009 | -0.01(-0.08%) |
Nov 21, 2003 | 12.66 | 12.66 | 12.65 | 12.66 | 3,526 | +0.00(+0.00%) |
Nov 20, 2003 | 12.64 | 12.67 | 12.64 | 12.66 | 22,402 | +0.02(+0.19%) |
Nov 19, 2003 | 12.73 | 12.73 | 12.63 | 12.64 | 19,083 | -0.07(-0.53%) |
Nov 18, 2003 | 12.68 | 12.77 | 12.68 | 12.71 | 42,937 | +0.05(+0.42%) |
Nov 17, 2003 | 12.65 | 12.66 | 12.64 | 12.65 | 28,832 | +0.00(+0.04%) |
Nov 14, 2003 | 12.68 | 12.75 | 12.65 | 12.65 | 31,321 | +0.03(+0.27%) |
Nov 13, 2003 | 12.65 | 12.65 | 12.62 | 12.62 | 7,260 | -0.01(-0.11%) |
Nov 12, 2003 | 12.61 | 12.64 | 12.61 | 12.63 | 11,408 | +0.02(+0.15%) |
Nov 11, 2003 | 12.63 | 12.63 | 12.56 | 12.61 | 6,430 | -0.00(-0.04%) |
Nov 10, 2003 | 12.55 | 12.65 | 12.53 | 12.62 | 21,157 | +0.07(+0.54%) |
Nov 07, 2003 | 12.53 | 12.56 | 12.49 | 12.55 | 26,758 | -0.07(-0.54%) |
Nov 06, 2003 | 12.70 | 12.73 | 12.62 | 12.62 | 21,572 | -0.06(-0.49%) |
Nov 05, 2003 | 12.58 | 12.73 | 12.58 | 12.68 | 47,293 | +0.15(+1.19%) |
Nov 04, 2003 | 12.44 | 12.53 | 12.44 | 12.53 | 21,811 | +0.04(+0.31%) |
Nov 03, 2003 | 12.46 | 12.52 | 12.41 | 12.49 | 45,219 | +0.05(+0.43%) |
Oct 31, 2003 | 12.43 | 12.43 | 12.35 | 12.44 | 32,358 | +0.04(+0.35%) |
Oct 30, 2003 | 12.40 | 12.46 | 12.39 | 12.39 | 17,216 | +0.00(+0.04%) |
Oct 29, 2003 | 12.41 | 12.42 | 12.37 | 12.39 | 35,677 | -0.08(-0.62%) |
Oct 28, 2003 | 12.41 | 12.51 | 12.41 | 12.47 | 27,380 | +0.05(+0.43%) |
Oct 27, 2003 | 12.56 | 12.56 | 12.41 | 12.41 | 29,247 | -0.13(-1.04%) |
Oct 24, 2003 | 12.60 | 12.63 | 12.54 | 12.54 | 17,838 | -0.01(-0.08%) |
Oct 23, 2003 | 12.56 | 12.62 | 12.51 | 12.55 | 38,374 | +0.02(+0.15%) |
Oct 22, 2003 | 12.55 | 12.62 | 12.52 | 12.53 | 29,454 | +0.00(+0.00%) |
Oct 21, 2003 | 12.46 | 12.56 | 12.46 | 12.53 | 81,312 | +0.03(+0.23%) |
Oct 20, 2003 | 12.52 | 12.53 | 12.41 | 12.51 | 23,024 | +0.04(+0.31%) |
Oct 17, 2003 | 12.52 | 12.52 | 12.47 | 12.47 | 36,092 | +0.06(+0.47%) |
Oct 16, 2003 | 12.41 | 12.41 | 12.38 | 12.41 | 33,396 | +0.04(+0.35%) |
Oct 15, 2003 | 12.40 | 12.46 | 12.37 | 12.37 | 68,036 | -0.03(-0.27%) |
Oct 14, 2003 | 12.34 | 12.41 | 12.34 | 12.40 | 24,269 | +0.09(+0.74%) |
Oct 13, 2003 | 12.22 | 12.34 | 12.20 | 12.31 | 32,981 | +0.13(+1.07%) |
Oct 10, 2003 | 12.16 | 12.23 | 12.15 | 12.18 | 19,913 | +0.03(+0.24%) |
Oct 09, 2003 | 12.10 | 12.17 | 12.10 | 12.15 | 29,454 | -0.07(-0.59%) |
Oct 08, 2003 | 12.00 | 12.21 | 11.98 | 12.22 | 41,278 | +0.24(+2.01%) |
Oct 07, 2003 | 11.98 | 11.99 | 11.96 | 11.98 | 15,142 | +0.01(+0.12%) |
Oct 06, 2003 | 11.99 | 11.99 | 11.93 | 11.97 | 17,631 | +0.06(+0.49%) |
Oct 03, 2003 | 11.80 | 11.91 | 11.77 | 11.91 | 27,795 | +0.14(+1.19%) |
Oct 02, 2003 | 11.81 | 11.81 | 11.76 | 11.77 | 36,092 | -0.03(-0.29%) |