Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.19 | 16.19 | 15.50 | 15.50 | 215,611 | -0.57(-3.55%) |
Dec 30, 2003 | 15.81 | 16.17 | 15.49 | 16.07 | 154,754 | +0.22(+1.38%) |
Dec 29, 2003 | 15.72 | 15.99 | 15.70 | 15.85 | 122,897 | +0.18(+1.18%) |
Dec 26, 2003 | 15.66 | 15.70 | 15.58 | 15.66 | 47,570 | +0.12(+0.79%) |
Dec 24, 2003 | 15.60 | 15.69 | 15.22 | 15.54 | 98,347 | -0.11(-0.73%) |
Dec 23, 2003 | 15.15 | 15.74 | 15.15 | 15.65 | 179,854 | +0.33(+2.18%) |
Dec 22, 2003 | 14.98 | 15.32 | 14.81 | 15.32 | 124,765 | +0.28(+1.87%) |
Dec 19, 2003 | 15.42 | 15.44 | 14.91 | 15.04 | 199,538 | -0.18(-1.15%) |
Dec 18, 2003 | 14.95 | 15.35 | 14.79 | 15.22 | 260,645 | +0.21(+1.40%) |
Dec 17, 2003 | 14.86 | 15.01 | 14.66 | 15.01 | 259,105 | +0.13(+0.88%) |
Dec 16, 2003 | 14.65 | 14.89 | 14.44 | 14.87 | 165,598 | +0.29(+1.99%) |
Dec 15, 2003 | 14.91 | 15.01 | 14.51 | 14.58 | 166,766 | -0.20(-1.37%) |
Dec 12, 2003 | 14.70 | 14.83 | 14.49 | 14.79 | 118,709 | +0.06(+0.42%) |
Dec 11, 2003 | 14.13 | 14.87 | 14.13 | 14.72 | 171,850 | +0.47(+3.26%) |
Dec 10, 2003 | 14.34 | 14.70 | 14.05 | 14.26 | 215,181 | +0.17(+1.18%) |
Dec 09, 2003 | 14.74 | 14.83 | 14.09 | 14.09 | 275,645 | -0.70(-4.74%) |
Dec 08, 2003 | 14.83 | 14.92 | 14.78 | 14.79 | 261,875 | -0.11(-0.71%) |
Dec 05, 2003 | 15.23 | 15.07 | 14.79 | 14.90 | 203,178 | -0.33(-2.19%) |
Dec 04, 2003 | 14.74 | 15.50 | 14.64 | 15.23 | 195,422 | +0.38(+2.54%) |
Dec 03, 2003 | 15.20 | 15.49 | 14.81 | 14.86 | 188,142 | -0.36(-2.36%) |
Dec 02, 2003 | 15.66 | 15.71 | 15.21 | 15.22 | 191,715 | -0.25(-1.65%) |
Dec 01, 2003 | 15.49 | 15.58 | 15.35 | 15.47 | 105,597 | +0.14(+0.92%) |
Nov 28, 2003 | 15.22 | 15.46 | 15.22 | 15.33 | 110,329 | +0.07(+0.46%) |
Nov 26, 2003 | 14.95 | 15.40 | 14.95 | 15.26 | 61,728 | +0.14(+0.93%) |
Nov 25, 2003 | 15.14 | 15.22 | 14.82 | 15.12 | 108,343 | +0.00(+0.00%) |
Nov 24, 2003 | 14.65 | 15.14 | 14.52 | 15.12 | 235,041 | +0.42(+2.87%) |
Nov 21, 2003 | 14.65 | 14.69 | 14.39 | 14.70 | 141,161 | +0.04(+0.30%) |
Nov 20, 2003 | 14.30 | 14.68 | 14.22 | 14.65 | 239,694 | +0.09(+0.60%) |
Nov 19, 2003 | 14.02 | 14.57 | 13.86 | 14.57 | 179,517 | +0.54(+3.82%) |
Nov 18, 2003 | 14.39 | 14.39 | 14.02 | 14.03 | 83,102 | -0.32(-2.26%) |
Nov 17, 2003 | 14.00 | 14.37 | 13.91 | 14.36 | 188,019 | +0.32(+2.25%) |
Nov 14, 2003 | 14.18 | 14.44 | 14.01 | 14.04 | 82,993 | -0.35(-2.44%) |
Nov 13, 2003 | 14.44 | 14.44 | 14.15 | 14.39 | 78,357 | +0.04(+0.24%) |
Nov 12, 2003 | 14.04 | 14.39 | 13.96 | 14.36 | 158,123 | +0.35(+2.50%) |
Nov 11, 2003 | 14.20 | 14.21 | 14.00 | 14.01 | 67,877 | -0.09(-0.62%) |
Nov 10, 2003 | 14.17 | 14.30 | 14.01 | 14.09 | 102,853 | -0.08(-0.56%) |
Nov 07, 2003 | 14.26 | 14.38 | 14.07 | 14.17 | 147,068 | +0.04(+0.31%) |
Nov 06, 2003 | 13.77 | 14.17 | 13.67 | 14.13 | 188,401 | +0.37(+2.68%) |
Nov 05, 2003 | 13.74 | 14.02 | 13.65 | 13.76 | 70,004 | -0.13(-0.95%) |
Nov 04, 2003 | 13.91 | 14.04 | 13.68 | 13.89 | 135,358 | -0.11(-0.75%) |
Nov 03, 2003 | 13.54 | 14.04 | 13.42 | 14.00 | 266,562 | +0.46(+3.37%) |
Oct 31, 2003 | 13.54 | 13.60 | 13.31 | 13.54 | 78,277 | -0.04(-0.32%) |
Oct 30, 2003 | 13.59 | 13.60 | 13.26 | 13.58 | 51,689 | -0.01(-0.06%) |
Oct 29, 2003 | 13.22 | 13.60 | 13.18 | 13.59 | 109,952 | +0.30(+2.24%) |
Oct 28, 2003 | 13.08 | 13.31 | 13.08 | 13.29 | 132,294 | +0.05(+0.40%) |
Oct 27, 2003 | 12.73 | 13.25 | 12.73 | 13.24 | 103,019 | +0.40(+3.14%) |
Oct 24, 2003 | 12.77 | 13.02 | 12.72 | 12.84 | 79,201 | -0.16(-1.22%) |
Oct 23, 2003 | 12.84 | 13.29 | 12.81 | 13.00 | 83,760 | +0.10(+0.75%) |
Oct 22, 2003 | 13.29 | 13.42 | 12.90 | 12.90 | 101,879 | -0.49(-3.67%) |
Oct 21, 2003 | 13.17 | 13.50 | 13.00 | 13.39 | 86,911 | +0.08(+0.59%) |
Oct 20, 2003 | 13.21 | 13.32 | 13.01 | 13.31 | 66,607 | +0.11(+0.86%) |
Oct 17, 2003 | 13.38 | 13.68 | 13.07 | 13.20 | 121,052 | -0.23(-1.70%) |
Oct 16, 2003 | 13.35 | 13.50 | 13.28 | 13.43 | 82,856 | +0.08(+0.59%) |
Oct 15, 2003 | 13.64 | 13.78 | 13.31 | 13.35 | 160,760 | -0.43(-3.12%) |
Oct 14, 2003 | 13.30 | 13.82 | 13.22 | 13.78 | 151,361 | +0.44(+3.29%) |
Oct 13, 2003 | 12.99 | 13.60 | 12.99 | 13.34 | 139,375 | +0.10(+0.73%) |
Oct 10, 2003 | 13.51 | 13.60 | 13.07 | 13.24 | 129,472 | -0.18(-1.37%) |
Oct 09, 2003 | 13.19 | 13.60 | 13.03 | 13.43 | 180,429 | +0.44(+3.38%) |
Oct 08, 2003 | 13.41 | 13.41 | 12.99 | 12.99 | 118,523 | -0.31(-2.31%) |
Oct 07, 2003 | 13.34 | 13.54 | 13.22 | 13.29 | 145,855 | -0.22(-1.62%) |
Oct 06, 2003 | 13.15 | 13.58 | 13.03 | 13.51 | 119,636 | +0.13(+0.98%) |
Oct 03, 2003 | 13.21 | 13.46 | 13.16 | 13.38 | 156,959 | +0.22(+1.67%) |
Oct 02, 2003 | 13.05 | 13.20 | 12.90 | 13.16 | 268,879 | +0.20(+1.56%) |