Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.05 | 15.05 | 14.82 | 14.96 | 12,786 | -0.02(-0.12%) |
Dec 30, 2003 | 14.89 | 15.01 | 14.89 | 14.98 | 14,667 | +0.29(+1.97%) |
Dec 29, 2003 | 14.65 | 14.69 | 14.65 | 14.69 | 16,171 | +0.05(+0.31%) |
Dec 26, 2003 | 14.63 | 14.65 | 14.60 | 14.65 | 5,641 | -0.06(-0.40%) |
Dec 24, 2003 | 14.58 | 14.70 | 14.58 | 14.70 | 24,069 | +0.48(+3.37%) |
Dec 23, 2003 | 14.13 | 14.24 | 14.13 | 14.23 | 27,453 | +0.10(+0.72%) |
Dec 22, 2003 | 14.06 | 14.10 | 14.06 | 14.12 | 74,088 | -0.39(-2.66%) |
Dec 19, 2003 | 14.84 | 14.84 | 14.51 | 14.51 | 51,523 | -0.29(-1.94%) |
Dec 18, 2003 | 14.81 | 14.83 | 14.71 | 14.80 | 21,812 | -0.17(-1.14%) |
Dec 17, 2003 | 15.02 | 15.02 | 15.00 | 14.97 | 17,675 | -0.12(-0.83%) |
Dec 16, 2003 | 15.22 | 15.22 | 15.07 | 15.09 | 14,291 | -0.21(-1.36%) |
Dec 15, 2003 | 15.16 | 15.30 | 15.13 | 15.30 | 12,410 | +0.25(+1.66%) |
Dec 12, 2003 | 14.89 | 15.05 | 14.89 | 15.05 | 9,025 | +0.11(+0.71%) |
Dec 11, 2003 | 14.87 | 14.94 | 14.84 | 14.94 | 25,197 | +0.19(+1.26%) |
Dec 10, 2003 | 14.97 | 14.97 | 14.78 | 14.76 | 55,660 | -0.44(-2.87%) |
Dec 09, 2003 | 15.19 | 15.19 | 15.19 | 15.19 | 13,162 | +0.16(+1.04%) |
Dec 08, 2003 | 15.07 | 15.07 | 15.02 | 15.04 | 21,812 | -0.24(-1.55%) |
Dec 05, 2003 | 15.07 | 15.24 | 15.07 | 15.27 | 8,273 | +0.06(+0.42%) |
Dec 04, 2003 | 15.27 | 15.30 | 15.21 | 15.21 | 21,060 | -0.28(-1.79%) |
Dec 03, 2003 | 15.51 | 15.51 | 15.51 | 15.49 | 11,282 | -0.03(-0.17%) |
Dec 02, 2003 | 15.33 | 15.51 | 15.33 | 15.51 | 39,864 | -0.01(-0.09%) |
Dec 01, 2003 | 15.35 | 15.53 | 15.35 | 15.53 | 60,925 | +0.43(+2.87%) |
Nov 28, 2003 | 14.86 | 15.09 | 14.86 | 15.09 | 118,089 | +0.34(+2.33%) |
Nov 26, 2003 | 14.47 | 14.78 | 14.68 | 14.75 | 57,540 | +0.31(+2.12%) |
Nov 25, 2003 | 14.36 | 14.44 | 14.36 | 14.44 | 22,940 | +0.10(+0.72%) |
Nov 24, 2003 | 14.31 | 14.37 | 14.30 | 14.34 | 56,036 | -0.11(-0.79%) |
Nov 21, 2003 | 14.40 | 14.45 | 14.45 | 14.45 | 2,632 | +0.06(+0.41%) |
Nov 20, 2003 | 14.32 | 14.40 | 14.32 | 14.40 | 7,897 | -0.08(-0.55%) |
Nov 19, 2003 | 14.55 | 14.55 | 14.47 | 14.48 | 55,660 | +0.03(+0.24%) |
Nov 18, 2003 | 14.31 | 14.43 | 14.29 | 14.44 | 73,712 | +0.16(+1.12%) |
Nov 17, 2003 | 14.39 | 14.39 | 14.23 | 14.28 | 58,668 | -0.31(-2.15%) |
Nov 14, 2003 | 14.44 | 14.61 | 14.44 | 14.60 | 66,566 | +0.09(+0.64%) |
Nov 13, 2003 | 14.37 | 14.50 | 14.37 | 14.50 | 53,027 | +0.30(+2.08%) |
Nov 12, 2003 | 14.20 | 14.21 | 14.20 | 14.21 | 22,564 | +0.17(+1.19%) |
Nov 11, 2003 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 14.07 | 14.07 | 14.04 | 14.04 | 19,932 | -0.10(-0.71%) |
Nov 07, 2003 | 14.02 | 14.17 | 14.02 | 14.14 | 13,915 | +0.13(+0.91%) |
Nov 06, 2003 | 14.01 | 14.03 | 14.01 | 14.01 | 2,632 | +0.03(+0.25%) |
Nov 05, 2003 | 14.13 | 13.99 | 13.98 | 13.98 | 24,069 | -0.16(-1.15%) |
Nov 04, 2003 | 14.13 | 14.14 | 14.13 | 14.14 | 14,667 | +0.07(+0.53%) |
Nov 03, 2003 | 14.07 | 14.07 | 14.07 | 14.07 | 44,377 | +0.05(+0.32%) |
Oct 31, 2003 | 14.01 | 14.02 | 14.01 | 14.02 | 25,197 | -0.06(-0.42%) |
Oct 30, 2003 | 14.04 | 14.08 | 14.04 | 14.08 | 15,795 | +0.15(+1.07%) |
Oct 29, 2003 | 13.75 | 13.93 | 13.75 | 13.93 | 31,590 | +0.22(+1.63%) |
Oct 28, 2003 | 13.65 | 13.71 | 13.65 | 13.71 | 94,020 | +0.07(+0.55%) |
Oct 27, 2003 | 13.57 | 13.64 | 13.54 | 13.63 | 65,062 | +0.05(+0.35%) |
Oct 24, 2003 | 13.52 | 13.58 | 13.50 | 13.58 | 3,008 | +0.11(+0.79%) |
Oct 23, 2003 | 13.40 | 13.48 | 13.37 | 13.48 | 42,497 | -0.09(-0.69%) |
Oct 22, 2003 | 13.53 | 13.58 | 13.51 | 13.57 | 18,804 | +0.08(+0.57%) |
Oct 21, 2003 | 13.52 | 13.52 | 13.48 | 13.49 | 29,710 | +0.04(+0.28%) |
Oct 20, 2003 | 13.49 | 13.49 | 13.45 | 13.46 | 28,582 | -0.05(-0.39%) |
Oct 17, 2003 | 13.49 | 13.52 | 13.48 | 13.51 | 46,634 | -0.08(-0.61%) |
Oct 16, 2003 | 13.56 | 13.60 | 13.56 | 13.59 | 13,162 | +0.09(+0.69%) |
Oct 15, 2003 | 13.53 | 13.53 | 13.49 | 13.50 | 14,291 | -0.05(-0.37%) |
Oct 14, 2003 | 13.55 | 13.56 | 13.55 | 13.55 | 5,265 | -0.00(-0.02%) |
Oct 13, 2003 | 13.60 | 13.60 | 13.52 | 13.55 | 8,273 | +0.08(+0.59%) |
Oct 10, 2003 | 13.51 | 13.51 | 13.45 | 13.47 | 11,282 | +0.04(+0.32%) |
Oct 09, 2003 | 13.43 | 13.43 | 13.43 | 13.43 | 53,403 | +0.22(+1.69%) |
Oct 08, 2003 | 13.18 | 13.21 | 13.18 | 13.21 | 2,632 | +0.12(+0.91%) |
Oct 07, 2003 | 13.18 | 13.18 | 13.09 | 13.09 | 14,291 | -0.05(-0.34%) |
Oct 06, 2003 | 13.14 | 13.14 | 13.13 | 13.13 | 6,017 | +0.21(+1.63%) |
Oct 03, 2003 | 13.08 | 13.10 | 12.92 | 12.92 | 48,514 | +0.21(+1.63%) |
Oct 02, 2003 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |