Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 18.13 | 18.53 | 18.13 | 18.14 | 405,081 | -0.11(-0.60%) |
Dec 30, 2003 | 18.05 | 18.25 | 17.90 | 18.25 | 358,278 | +0.21(+1.19%) |
Dec 29, 2003 | 17.83 | 18.13 | 17.46 | 18.04 | 261,223 | +0.22(+1.24%) |
Dec 26, 2003 | 17.41 | 17.85 | 17.29 | 17.82 | 283,157 | +0.52(+3.00%) |
Dec 24, 2003 | 17.55 | 17.55 | 17.20 | 17.30 | 109,881 | -0.16(-0.93%) |
Dec 23, 2003 | 17.46 | 17.62 | 17.42 | 17.46 | 317,461 | +0.01(+0.04%) |
Dec 22, 2003 | 17.67 | 17.76 | 17.41 | 17.46 | 648,786 | -0.18(-1.03%) |
Dec 19, 2003 | 17.44 | 17.76 | 17.24 | 17.64 | 314,986 | +0.23(+1.34%) |
Dec 18, 2003 | 17.04 | 17.55 | 17.00 | 17.41 | 793,523 | +0.18(+1.05%) |
Dec 17, 2003 | 17.35 | 17.35 | 16.84 | 17.22 | 690,159 | -0.08(-0.49%) |
Dec 16, 2003 | 17.84 | 17.87 | 17.12 | 17.31 | 495,996 | -0.26(-1.47%) |
Dec 15, 2003 | 18.03 | 18.30 | 17.47 | 17.57 | 903,446 | -0.32(-1.78%) |
Dec 12, 2003 | 17.09 | 17.93 | 17.02 | 17.89 | 978,783 | +0.88(+5.14%) |
Dec 11, 2003 | 16.74 | 17.07 | 16.74 | 17.01 | 375,441 | +0.07(+0.42%) |
Dec 10, 2003 | 16.93 | 16.95 | 16.74 | 16.94 | 561,572 | +0.18(+1.08%) |
Dec 09, 2003 | 16.47 | 16.84 | 16.43 | 16.76 | 304,140 | +0.22(+1.33%) |
Dec 08, 2003 | 16.58 | 16.76 | 16.50 | 16.54 | 734,008 | -0.05(-0.31%) |
Dec 05, 2003 | 16.74 | 16.87 | 16.53 | 16.59 | 375,588 | -0.16(-0.93%) |
Dec 04, 2003 | 16.96 | 17.03 | 16.51 | 16.74 | 682,765 | -0.10(-0.58%) |
Dec 03, 2003 | 16.04 | 17.36 | 16.04 | 16.84 | 1,363,373 | +0.80(+4.97%) |
Dec 02, 2003 | 16.09 | 16.13 | 15.84 | 16.05 | 593,620 | +0.05(+0.32%) |
Dec 01, 2003 | 16.19 | 16.19 | 15.87 | 15.99 | 709,288 | -0.13(-0.80%) |
Nov 28, 2003 | 15.79 | 16.19 | 15.67 | 16.12 | 339,158 | +0.38(+2.39%) |
Nov 26, 2003 | 15.22 | 15.88 | 15.19 | 15.75 | 1,222,270 | +0.52(+3.45%) |
Nov 25, 2003 | 14.04 | 15.31 | 13.97 | 15.22 | 2,567,736 | +1.25(+8.95%) |
Nov 24, 2003 | 13.85 | 14.12 | 13.75 | 13.97 | 1,164,401 | +0.04(+0.28%) |
Nov 21, 2003 | 13.93 | 14.10 | 13.86 | 13.93 | 801,821 | +0.01(+0.05%) |
Nov 20, 2003 | 13.11 | 14.25 | 12.99 | 13.93 | 2,671,099 | +0.86(+6.54%) |
Nov 19, 2003 | 13.05 | 13.11 | 12.80 | 13.07 | 726,456 | +0.02(+0.15%) |
Nov 18, 2003 | 12.92 | 13.10 | 12.75 | 13.05 | 1,132,183 | +0.14(+1.05%) |
Nov 17, 2003 | 12.92 | 13.02 | 12.82 | 12.92 | 196,126 | -0.04(-0.30%) |
Nov 14, 2003 | 12.97 | 13.14 | 12.94 | 12.96 | 323,420 | +0.01(+0.05%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.72 | 12.95 | 272,172 | +0.03(+0.20%) |
Nov 12, 2003 | 12.99 | 12.99 | 12.89 | 12.92 | 683,056 | -0.04(-0.30%) |
Nov 11, 2003 | 12.95 | 13.12 | 12.92 | 12.96 | 187,138 | +0.03(+0.25%) |
Nov 10, 2003 | 12.98 | 12.99 | 12.70 | 12.93 | 166,173 | -0.03(-0.20%) |
Nov 07, 2003 | 12.94 | 13.02 | 12.92 | 12.96 | 238,388 | +0.06(+0.45%) |
Nov 06, 2003 | 12.92 | 13.00 | 12.84 | 12.90 | 399,133 | +0.04(+0.30%) |
Nov 05, 2003 | 12.96 | 12.96 | 12.81 | 12.86 | 457,282 | -0.09(-0.70%) |
Nov 04, 2003 | 12.81 | 13.07 | 12.79 | 12.95 | 632,114 | +0.14(+1.06%) |
Nov 03, 2003 | 13.12 | 13.15 | 12.48 | 12.81 | 687,808 | -0.25(-1.89%) |
Oct 31, 2003 | 13.64 | 13.67 | 13.03 | 13.06 | 395,155 | -0.61(-4.45%) |
Oct 30, 2003 | 14.57 | 14.35 | 13.54 | 13.67 | 1,668,717 | -0.90(-6.18%) |
Oct 29, 2003 | 13.86 | 14.83 | 13.82 | 14.57 | 942,850 | +0.67(+4.80%) |
Oct 28, 2003 | 13.39 | 13.91 | 13.29 | 13.90 | 1,372,260 | +0.52(+3.92%) |
Oct 27, 2003 | 13.10 | 13.38 | 13.03 | 13.38 | 180,619 | +0.29(+2.18%) |
Oct 24, 2003 | 12.83 | 13.09 | 12.77 | 13.09 | 592,648 | +0.29(+2.23%) |
Oct 23, 2003 | 12.81 | 12.97 | 12.75 | 12.81 | 271,238 | -0.08(-0.60%) |
Oct 22, 2003 | 12.94 | 12.96 | 12.75 | 12.88 | 117,943 | +0.03(+0.20%) |
Oct 21, 2003 | 12.83 | 12.95 | 12.80 | 12.86 | 94,826 | -0.10(-0.75%) |
Oct 20, 2003 | 13.10 | 13.10 | 12.81 | 12.96 | 243,916 | -0.03(-0.25%) |
Oct 17, 2003 | 12.95 | 13.11 | 12.79 | 12.99 | 359,599 | +0.10(+0.75%) |
Oct 16, 2003 | 12.62 | 12.88 | 12.62 | 12.89 | 529,511 | +0.27(+2.10%) |
Oct 15, 2003 | 12.50 | 12.81 | 12.22 | 12.62 | 491,069 | +0.16(+1.25%) |
Oct 14, 2003 | 12.38 | 12.48 | 12.26 | 12.47 | 406,613 | +0.16(+1.26%) |
Oct 13, 2003 | 12.30 | 12.38 | 12.15 | 12.31 | 125,408 | +0.10(+0.85%) |
Oct 10, 2003 | 12.32 | 12.33 | 12.07 | 12.21 | 261,019 | -0.04(-0.32%) |
Oct 09, 2003 | 12.25 | 12.33 | 12.01 | 12.25 | 599,440 | +0.07(+0.58%) |
Oct 08, 2003 | 12.41 | 12.44 | 12.07 | 12.18 | 571,165 | -0.16(-1.26%) |
Oct 07, 2003 | 12.38 | 12.50 | 12.17 | 12.33 | 357,518 | -0.04(-0.31%) |
Oct 06, 2003 | 12.42 | 12.51 | 12.29 | 12.37 | 235,464 | +0.06(+0.53%) |
Oct 03, 2003 | 12.30 | 12.44 | 12.21 | 12.31 | 194,670 | +0.03(+0.26%) |
Oct 02, 2003 | 11.97 | 12.33 | 11.87 | 12.28 | 606,134 | +0.23(+1.88%) |