Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.34 | 16.38 | 16.01 | 16.02 | 77,918 | -0.32(-1.96%) |
Dec 30, 2003 | 16.34 | 16.34 | 16.22 | 16.34 | 74,707 | +0.00(+0.00%) |
Dec 29, 2003 | 15.96 | 16.34 | 15.91 | 16.34 | 101,365 | +0.38(+2.38%) |
Dec 26, 2003 | 15.93 | 16.01 | 15.91 | 15.96 | 10,155 | -0.02(-0.14%) |
Dec 24, 2003 | 16.01 | 16.01 | 15.85 | 15.98 | 15,712 | -0.03(-0.20%) |
Dec 23, 2003 | 15.74 | 16.02 | 15.74 | 16.01 | 68,439 | +0.14(+0.86%) |
Dec 22, 2003 | 15.70 | 15.88 | 15.70 | 15.88 | 20,231 | +0.00(+0.00%) |
Dec 19, 2003 | 15.99 | 15.99 | 15.61 | 15.88 | 331,093 | -0.13(-0.81%) |
Dec 18, 2003 | 15.47 | 16.01 | 15.47 | 16.01 | 110,443 | +0.39(+2.50%) |
Dec 17, 2003 | 15.33 | 15.69 | 15.25 | 15.62 | 42,097 | +0.20(+1.30%) |
Dec 16, 2003 | 15.15 | 15.42 | 15.15 | 15.42 | 295,993 | +0.14(+0.89%) |
Dec 15, 2003 | 15.26 | 15.34 | 15.11 | 15.28 | 315,865 | -0.19(-1.23%) |
Dec 12, 2003 | 15.30 | 15.47 | 15.17 | 15.47 | 28,984 | +0.17(+1.10%) |
Dec 11, 2003 | 15.02 | 15.31 | 15.01 | 15.30 | 23,393 | +0.32(+2.14%) |
Dec 10, 2003 | 15.06 | 15.06 | 14.96 | 14.98 | 16,209 | +0.05(+0.36%) |
Dec 09, 2003 | 15.12 | 15.20 | 14.91 | 14.93 | 64,160 | -0.17(-1.15%) |
Dec 08, 2003 | 15.08 | 15.20 | 14.99 | 15.10 | 19,709 | +0.01(+0.07%) |
Dec 05, 2003 | 15.23 | 15.22 | 14.96 | 15.09 | 5,341 | -0.14(-0.89%) |
Dec 04, 2003 | 15.12 | 15.23 | 14.93 | 15.23 | 15,675 | +0.16(+1.05%) |
Dec 03, 2003 | 15.38 | 15.42 | 15.07 | 15.07 | 22,336 | -0.27(-1.74%) |
Dec 02, 2003 | 15.56 | 15.56 | 15.28 | 15.34 | 22,075 | -0.14(-0.88%) |
Dec 01, 2003 | 15.58 | 15.58 | 15.37 | 15.47 | 39,703 | +0.02(+0.11%) |
Nov 28, 2003 | 15.57 | 15.57 | 15.28 | 15.46 | 9,503 | -0.10(-0.63%) |
Nov 26, 2003 | 15.48 | 15.55 | 15.35 | 15.55 | 19,043 | +0.07(+0.46%) |
Nov 25, 2003 | 15.51 | 15.58 | 15.36 | 15.48 | 22,555 | -0.03(-0.18%) |
Nov 24, 2003 | 15.12 | 15.56 | 15.12 | 15.51 | 74,644 | +0.31(+2.04%) |
Nov 21, 2003 | 15.27 | 15.34 | 15.21 | 15.20 | 20,940 | -0.07(-0.46%) |
Nov 20, 2003 | 15.31 | 15.31 | 15.12 | 15.27 | 12,896 | -0.04(-0.25%) |
Nov 19, 2003 | 15.21 | 15.34 | 15.12 | 15.31 | 30,098 | +0.19(+1.26%) |
Nov 18, 2003 | 15.21 | 15.25 | 15.10 | 15.12 | 99,847 | +0.00(+0.00%) |
Nov 17, 2003 | 15.15 | 15.23 | 15.12 | 15.12 | 46,235 | -0.24(-1.59%) |
Nov 14, 2003 | 15.47 | 15.47 | 15.15 | 15.36 | 53,840 | -0.09(-0.60%) |
Nov 13, 2003 | 15.47 | 15.47 | 15.31 | 15.46 | 6,465 | -0.07(-0.45%) |
Nov 12, 2003 | 15.40 | 15.53 | 15.20 | 15.53 | 39,664 | +0.22(+1.42%) |
Nov 11, 2003 | 15.33 | 15.42 | 15.20 | 15.31 | 12,717 | +0.10(+0.64%) |
Nov 10, 2003 | 15.35 | 15.47 | 15.21 | 15.21 | 21,275 | -0.08(-0.50%) |
Nov 07, 2003 | 15.50 | 15.50 | 15.29 | 15.29 | 26,107 | -0.22(-1.40%) |
Nov 06, 2003 | 15.47 | 15.51 | 15.27 | 15.50 | 17,928 | +0.03(+0.21%) |
Nov 05, 2003 | 15.09 | 15.52 | 14.98 | 15.47 | 43,995 | +0.01(+0.04%) |
Nov 04, 2003 | 15.38 | 15.47 | 15.36 | 15.47 | 25,037 | +0.08(+0.49%) |
Nov 03, 2003 | 15.06 | 15.39 | 14.96 | 15.39 | 14,756 | +0.24(+1.61%) |
Oct 31, 2003 | 15.36 | 15.39 | 15.12 | 15.15 | 12,441 | -0.01(-0.04%) |
Oct 30, 2003 | 15.39 | 15.20 | 15.06 | 15.15 | 21,853 | -0.23(-1.52%) |
Oct 29, 2003 | 15.28 | 15.39 | 15.17 | 15.39 | 42,919 | +0.03(+0.18%) |
Oct 28, 2003 | 15.01 | 15.39 | 15.01 | 15.36 | 23,970 | +0.21(+1.40%) |
Oct 27, 2003 | 14.80 | 15.15 | 14.80 | 15.15 | 16,394 | +0.19(+1.27%) |
Oct 24, 2003 | 15.15 | 15.15 | 14.80 | 14.96 | 13,815 | +0.06(+0.40%) |
Oct 23, 2003 | 14.93 | 15.15 | 14.80 | 14.90 | 8,657 | -0.04(-0.25%) |
Oct 22, 2003 | 15.16 | 15.39 | 14.93 | 14.93 | 37,761 | -0.35(-2.27%) |
Oct 21, 2003 | 15.20 | 15.39 | 15.10 | 15.28 | 12,894 | +0.24(+1.62%) |
Oct 20, 2003 | 15.20 | 15.20 | 14.93 | 15.04 | 13,446 | +0.11(+0.73%) |
Oct 17, 2003 | 14.96 | 15.35 | 14.93 | 14.93 | 9,578 | +0.00(+0.00%) |
Oct 16, 2003 | 14.85 | 15.02 | 14.85 | 14.93 | 3,684 | +0.08(+0.55%) |
Oct 15, 2003 | 15.39 | 15.39 | 14.80 | 14.85 | 14,146 | -0.54(-3.53%) |
Oct 14, 2003 | 15.06 | 15.40 | 15.06 | 15.39 | 24,543 | +0.13(+0.85%) |
Oct 13, 2003 | 15.09 | 15.26 | 14.79 | 15.26 | 13,820 | +0.41(+2.74%) |
Oct 10, 2003 | 14.87 | 14.98 | 14.72 | 14.85 | 23,487 | -0.22(-1.44%) |
Oct 09, 2003 | 14.80 | 15.08 | 14.68 | 15.07 | 22,331 | +0.39(+2.62%) |
Oct 08, 2003 | 14.91 | 15.08 | 14.66 | 14.68 | 46,235 | -0.48(-3.15%) |
Oct 07, 2003 | 15.25 | 15.25 | 14.79 | 15.16 | 35,407 | -0.09(-0.61%) |
Oct 06, 2003 | 15.20 | 15.26 | 15.04 | 15.25 | 18,973 | +0.00(+0.00%) |
Oct 03, 2003 | 15.16 | 15.25 | 15.07 | 15.25 | 17,315 | +0.10(+0.68%) |
Oct 02, 2003 | 15.23 | 15.24 | 14.87 | 15.15 | 19,319 | -0.10(-0.64%) |