Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.79 | 15.88 | 14.70 | 14.71 | 288,400 | -0.85(-5.46%) |
Dec 30, 2003 | 16.40 | 16.60 | 15.40 | 15.56 | 283,993 | -0.73(-4.48%) |
Dec 29, 2003 | 15.74 | 16.77 | 15.69 | 16.29 | 676,077 | +0.69(+4.42%) |
Dec 26, 2003 | 15.11 | 15.88 | 14.88 | 15.60 | 131,868 | +0.32(+2.09%) |
Dec 24, 2003 | 15.60 | 16.05 | 15.21 | 15.28 | 169,422 | -0.25(-1.61%) |
Dec 23, 2003 | 14.66 | 15.69 | 14.51 | 15.53 | 491,457 | +0.96(+6.59%) |
Dec 22, 2003 | 14.58 | 14.74 | 14.32 | 14.57 | 126,159 | +0.05(+0.34%) |
Dec 19, 2003 | 14.97 | 14.97 | 14.30 | 14.52 | 74,644 | -0.38(-2.55%) |
Dec 18, 2003 | 14.34 | 15.20 | 14.34 | 14.90 | 121,219 | +0.54(+3.76%) |
Dec 17, 2003 | 14.21 | 14.67 | 14.00 | 14.36 | 87,373 | -0.12(-0.83%) |
Dec 16, 2003 | 14.55 | 14.78 | 13.90 | 14.48 | 195,565 | -0.06(-0.41%) |
Dec 15, 2003 | 15.70 | 15.90 | 14.41 | 14.54 | 274,302 | -0.41(-2.74%) |
Dec 12, 2003 | 15.00 | 15.20 | 14.30 | 14.95 | 180,583 | -0.06(-0.40%) |
Dec 11, 2003 | 13.84 | 15.23 | 13.80 | 15.01 | 249,400 | +1.01(+7.21%) |
Dec 10, 2003 | 14.98 | 15.26 | 13.80 | 14.00 | 593,886 | -1.30(-8.50%) |
Dec 09, 2003 | 17.20 | 17.40 | 14.64 | 15.30 | 1,187,382 | -1.89(-10.99%) |
Dec 08, 2003 | 15.59 | 17.41 | 15.25 | 17.19 | 772,904 | +1.59(+10.19%) |
Dec 05, 2003 | 15.93 | 16.44 | 15.04 | 15.60 | 487,395 | -0.33(-2.07%) |
Dec 04, 2003 | 15.76 | 15.98 | 14.97 | 15.93 | 734,298 | -0.13(-0.82%) |
Dec 03, 2003 | 16.10 | 16.95 | 15.44 | 16.06 | 1,687,529 | +0.73(+4.76%) |
Dec 02, 2003 | 15.90 | 16.68 | 15.30 | 15.33 | 1,217,609 | -0.27(-1.73%) |
Dec 01, 2003 | 15.02 | 15.73 | 14.41 | 15.60 | 673,833 | +1.00(+6.85%) |
Nov 28, 2003 | 14.42 | 14.98 | 14.24 | 14.60 | 255,731 | +0.10(+0.69%) |
Nov 26, 2003 | 12.89 | 14.50 | 12.41 | 14.50 | 652,528 | +1.74(+13.64%) |
Nov 25, 2003 | 12.69 | 12.95 | 12.56 | 12.76 | 132,265 | +0.09(+0.71%) |
Nov 24, 2003 | 12.12 | 12.70 | 12.12 | 12.67 | 97,086 | +0.63(+5.23%) |
Nov 21, 2003 | 11.98 | 12.24 | 11.90 | 12.04 | 77,401 | +0.06(+0.50%) |
Nov 20, 2003 | 12.12 | 12.49 | 11.97 | 11.98 | 174,633 | -0.29(-2.36%) |
Nov 19, 2003 | 12.15 | 12.27 | 11.65 | 12.27 | 130,217 | +0.15(+1.24%) |
Nov 18, 2003 | 12.05 | 12.50 | 12.01 | 12.12 | 116,099 | +0.09(+0.75%) |
Nov 17, 2003 | 12.50 | 12.70 | 11.80 | 12.03 | 138,857 | -0.47(-3.76%) |
Nov 14, 2003 | 12.78 | 12.80 | 12.45 | 12.50 | 158,959 | -0.24(-1.88%) |
Nov 13, 2003 | 12.15 | 12.77 | 11.96 | 12.74 | 151,166 | +0.42(+3.40%) |
Nov 12, 2003 | 11.87 | 12.44 | 11.87 | 12.32 | 166,807 | +0.33(+2.75%) |
Nov 11, 2003 | 12.23 | 12.30 | 11.75 | 11.99 | 170,068 | -0.31(-2.52%) |
Nov 10, 2003 | 12.73 | 12.90 | 12.20 | 12.30 | 138,867 | -0.70(-5.38%) |
Nov 07, 2003 | 12.81 | 13.45 | 12.74 | 13.00 | 208,703 | +0.24(+1.88%) |
Nov 06, 2003 | 13.00 | 13.20 | 12.71 | 12.76 | 115,182 | -0.14(-1.09%) |
Nov 05, 2003 | 13.25 | 13.50 | 12.69 | 12.90 | 204,888 | -0.32(-2.42%) |
Nov 04, 2003 | 12.88 | 13.50 | 12.66 | 13.22 | 258,815 | +0.37(+2.88%) |
Nov 03, 2003 | 12.58 | 12.74 | 12.35 | 12.85 | 162,029 | +0.55(+4.47%) |
Oct 31, 2003 | 12.70 | 12.92 | 12.20 | 12.30 | 149,536 | -0.59(-4.58%) |
Oct 30, 2003 | 12.95 | 13.36 | 12.69 | 12.89 | 238,072 | -0.06(-0.47%) |
Oct 29, 2003 | 13.27 | 13.30 | 12.68 | 12.95 | 264,775 | -0.30(-2.26%) |
Oct 28, 2003 | 12.23 | 13.35 | 12.23 | 13.25 | 463,120 | +1.14(+9.41%) |
Oct 27, 2003 | 11.64 | 12.24 | 11.64 | 12.11 | 486,600 | +0.51(+4.40%) |
Oct 24, 2003 | 11.25 | 11.90 | 10.63 | 11.60 | 708,100 | +0.16(+1.40%) |
Oct 23, 2003 | 12.80 | 13.55 | 11.26 | 11.44 | 754,000 | -2.19(-16.07%) |
Oct 22, 2003 | 14.10 | 14.24 | 13.50 | 13.63 | 243,300 | -0.67(-4.69%) |
Oct 21, 2003 | 13.75 | 14.80 | 13.75 | 14.30 | 236,455 | +0.55(+4.00%) |
Oct 20, 2003 | 14.15 | 14.30 | 13.55 | 13.75 | 227,375 | -0.26(-1.86%) |
Oct 17, 2003 | 14.47 | 15.20 | 13.64 | 14.01 | 408,591 | -0.69(-4.69%) |
Oct 16, 2003 | 14.50 | 15.47 | 14.41 | 14.70 | 610,714 | +0.20(+1.38%) |
Oct 15, 2003 | 13.45 | 15.37 | 13.00 | 14.50 | 1,068,316 | +1.41(+10.77%) |
Oct 14, 2003 | 13.06 | 13.47 | 12.90 | 13.09 | 159,504 | +0.09(+0.69%) |
Oct 13, 2003 | 12.86 | 13.47 | 12.86 | 13.00 | 173,069 | +0.30(+2.36%) |
Oct 10, 2003 | 13.24 | 13.26 | 12.67 | 12.70 | 240,066 | -0.40(-3.05%) |
Oct 09, 2003 | 13.77 | 13.93 | 13.04 | 13.10 | 207,731 | -0.40(-2.96%) |
Oct 08, 2003 | 13.33 | 13.97 | 13.00 | 13.50 | 339,294 | +0.10(+0.75%) |
Oct 07, 2003 | 13.45 | 13.57 | 13.28 | 13.40 | 139,812 | -0.21(-1.54%) |
Oct 06, 2003 | 13.93 | 14.65 | 13.45 | 13.61 | 228,737 | +0.10(+0.74%) |
Oct 03, 2003 | 13.97 | 13.97 | 13.27 | 13.51 | 375,631 | +0.56(+4.32%) |
Oct 02, 2003 | 12.50 | 13.10 | 12.37 | 12.95 | 289,909 | +0.58(+4.69%) |