Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.60 | 13.62 | 13.57 | 13.62 | 308,205 | +0.01(+0.08%) |
Dec 30, 2003 | 13.53 | 13.61 | 13.49 | 13.60 | 496,109 | +0.12(+0.88%) |
Dec 29, 2003 | 13.40 | 13.50 | 13.39 | 13.49 | 360,371 | +0.12(+0.91%) |
Dec 26, 2003 | 13.39 | 13.42 | 13.34 | 13.36 | 155,433 | +0.01(+0.06%) |
Dec 24, 2003 | 13.35 | 13.36 | 13.27 | 13.36 | 302,882 | +0.11(+0.85%) |
Dec 23, 2003 | 13.24 | 13.25 | 13.20 | 13.24 | 176,725 | +0.03(+0.21%) |
Dec 22, 2003 | 13.22 | 13.26 | 13.15 | 13.22 | 224,633 | -0.14(-1.08%) |
Dec 19, 2003 | 13.38 | 13.41 | 13.33 | 13.36 | 305,011 | -0.09(-0.70%) |
Dec 18, 2003 | 13.40 | 13.45 | 13.38 | 13.45 | 607,361 | +0.02(+0.17%) |
Dec 17, 2003 | 13.48 | 13.49 | 13.43 | 13.43 | 4,130,166 | -0.04(-0.29%) |
Dec 16, 2003 | 13.53 | 13.53 | 13.41 | 13.47 | 340,143 | -0.03(-0.19%) |
Dec 15, 2003 | 13.71 | 13.71 | 13.49 | 13.50 | 393,374 | -0.12(-0.87%) |
Dec 12, 2003 | 13.53 | 13.59 | 13.51 | 13.62 | 471,623 | +0.10(+0.72%) |
Dec 11, 2003 | 13.36 | 13.53 | 13.35 | 13.52 | 275,734 | +0.15(+1.14%) |
Dec 10, 2003 | 13.41 | 13.46 | 13.34 | 13.37 | 308,737 | -0.04(-0.28%) |
Dec 09, 2003 | 13.43 | 13.45 | 13.36 | 13.40 | 734,582 | -0.09(-0.70%) |
Dec 08, 2003 | 13.32 | 13.47 | 13.32 | 13.50 | 265,088 | +0.20(+1.48%) |
Dec 05, 2003 | 13.34 | 13.34 | 13.30 | 13.30 | 166,611 | -0.08(-0.59%) |
Dec 04, 2003 | 13.39 | 13.44 | 13.30 | 13.38 | 384,325 | +0.08(+0.61%) |
Dec 03, 2003 | 13.34 | 13.36 | 13.30 | 13.30 | 367,823 | +0.17(+1.26%) |
Dec 02, 2003 | 13.13 | 13.21 | 13.13 | 13.13 | 603,103 | -0.04(-0.27%) |
Dec 01, 2003 | 13.18 | 13.18 | 13.11 | 13.17 | 828,268 | +0.17(+1.29%) |
Nov 28, 2003 | 13.05 | 13.06 | 13.00 | 13.00 | 114,445 | +0.00(+0.01%) |
Nov 26, 2003 | 13.01 | 13.01 | 12.92 | 13.00 | 203,873 | +0.10(+0.74%) |
Nov 25, 2003 | 12.92 | 12.92 | 12.87 | 12.90 | 182,581 | -0.01(-0.09%) |
Nov 24, 2003 | 12.87 | 12.88 | 12.85 | 12.92 | 767,585 | +0.05(+0.39%) |
Nov 21, 2003 | 12.85 | 12.87 | 12.84 | 12.86 | 549,340 | +0.02(+0.15%) |
Nov 20, 2003 | 12.86 | 12.86 | 12.80 | 12.85 | 358,774 | -0.07(-0.51%) |
Nov 19, 2003 | 12.84 | 12.92 | 12.84 | 12.91 | 1,023,093 | +0.11(+0.85%) |
Nov 18, 2003 | 12.83 | 12.88 | 12.80 | 12.80 | 575,423 | +0.19(+1.49%) |
Nov 17, 2003 | 12.71 | 12.71 | 12.61 | 12.61 | 1,851,894 | -0.35(-2.72%) |
Nov 14, 2003 | 13.08 | 13.10 | 12.93 | 12.97 | 325,771 | -0.12(-0.89%) |
Nov 13, 2003 | 13.15 | 13.15 | 13.03 | 13.08 | 797,395 | +0.04(+0.33%) |
Nov 12, 2003 | 12.99 | 13.05 | 12.99 | 13.04 | 1,817,294 | +0.14(+1.06%) |
Nov 11, 2003 | 12.97 | 12.98 | 12.90 | 12.90 | 186,307 | -0.15(-1.17%) |
Nov 10, 2003 | 13.09 | 13.09 | 13.05 | 13.06 | 221,439 | +0.01(+0.07%) |
Nov 07, 2003 | 13.06 | 13.12 | 13.05 | 13.05 | 538,694 | +0.04(+0.33%) |
Nov 06, 2003 | 13.07 | 13.07 | 12.98 | 13.00 | 380,066 | -0.08(-0.60%) |
Nov 05, 2003 | 13.03 | 13.08 | 13.02 | 13.08 | 484,931 | +0.01(+0.06%) |
Nov 04, 2003 | 13.03 | 13.08 | 13.03 | 13.08 | 663,514 | +0.01(+0.10%) |
Nov 03, 2003 | 13.17 | 13.17 | 13.06 | 13.06 | 3,105,124 | -0.08(-0.57%) |
Oct 31, 2003 | 13.11 | 13.11 | 13.11 | 13.14 | 307,140 | +0.01(+0.09%) |
Oct 30, 2003 | 13.12 | 13.13 | 13.09 | 13.13 | 184,178 | +0.07(+0.52%) |
Oct 29, 2003 | 13.08 | 13.10 | 13.06 | 13.06 | 196,953 | -0.05(-0.39%) |
Oct 28, 2003 | 13.01 | 13.11 | 13.01 | 13.11 | 636,638 | +0.24(+1.90%) |
Oct 27, 2003 | 12.92 | 12.96 | 12.86 | 12.86 | 421,586 | -0.03(-0.26%) |
Oct 24, 2003 | 12.92 | 12.98 | 12.90 | 12.90 | 147,448 | -0.10(-0.78%) |
Oct 23, 2003 | 12.85 | 13.02 | 12.83 | 13.00 | 347,596 | -0.15(-1.13%) |
Oct 22, 2003 | 13.24 | 13.24 | 13.13 | 13.15 | 262,959 | -0.03(-0.21%) |
Oct 21, 2003 | 13.17 | 13.24 | 13.17 | 13.18 | 253,910 | +0.12(+0.89%) |
Oct 20, 2003 | 13.09 | 13.12 | 13.08 | 13.06 | 561,583 | +0.09(+0.69%) |
Oct 17, 2003 | 13.02 | 13.03 | 12.92 | 12.97 | 447,137 | -0.03(-0.20%) |
Oct 16, 2003 | 13.07 | 13.08 | 12.99 | 13.00 | 458,315 | -0.00(-0.03%) |
Oct 15, 2003 | 13.02 | 13.02 | 12.96 | 13.00 | 1,385,061 | +0.04(+0.32%) |
Oct 14, 2003 | 12.86 | 12.96 | 12.82 | 12.96 | 448,202 | -0.05(-0.36%) |
Oct 13, 2003 | 12.96 | 13.02 | 12.96 | 13.01 | 333,756 | +0.04(+0.28%) |
Oct 10, 2003 | 12.96 | 12.98 | 12.92 | 12.97 | 293,833 | +0.06(+0.50%) |
Oct 09, 2003 | 12.90 | 12.96 | 12.88 | 12.91 | 388,583 | +0.13(+0.99%) |
Oct 08, 2003 | 12.77 | 12.82 | 12.75 | 12.78 | 299,688 | -0.01(-0.06%) |
Oct 07, 2003 | 12.77 | 12.79 | 12.72 | 12.79 | 347,596 | +0.02(+0.13%) |
Oct 06, 2003 | 12.74 | 12.80 | 12.70 | 12.77 | 94,750 | +0.17(+1.39%) |
Oct 03, 2003 | 12.76 | 12.76 | 12.60 | 12.60 | 382,196 | -0.01(-0.10%) |
Oct 02, 2003 | 12.60 | 12.63 | 12.59 | 12.61 | 146,916 | +0.08(+0.60%) |