Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.45 | 15.56 | 15.22 | 15.37 | 783,755 | -0.07(-0.48%) |
Dec 30, 2003 | 15.44 | 15.51 | 15.29 | 15.45 | 529,391 | +0.04(+0.28%) |
Dec 29, 2003 | 15.10 | 15.41 | 15.10 | 15.40 | 457,150 | +0.36(+2.41%) |
Dec 26, 2003 | 15.05 | 15.11 | 15.01 | 15.04 | 87,137 | -0.01(-0.04%) |
Dec 24, 2003 | 15.01 | 15.08 | 14.97 | 15.05 | 152,169 | -0.05(-0.33%) |
Dec 23, 2003 | 15.07 | 15.11 | 15.00 | 15.10 | 593,142 | +0.17(+1.17%) |
Dec 22, 2003 | 15.11 | 15.11 | 14.85 | 14.92 | 919,907 | -0.19(-1.24%) |
Dec 19, 2003 | 14.95 | 15.06 | 14.75 | 15.11 | 1,242,827 | +0.18(+1.21%) |
Dec 18, 2003 | 14.67 | 14.95 | 14.55 | 14.93 | 407,334 | +0.19(+1.31%) |
Dec 17, 2003 | 14.58 | 14.73 | 14.53 | 14.73 | 340,540 | +0.09(+0.64%) |
Dec 16, 2003 | 14.67 | 14.67 | 14.55 | 14.64 | 338,137 | -0.01(-0.09%) |
Dec 15, 2003 | 14.85 | 14.97 | 14.61 | 14.65 | 509,849 | -0.25(-1.68%) |
Dec 12, 2003 | 14.86 | 14.90 | 14.54 | 14.90 | 343,743 | +0.04(+0.29%) |
Dec 11, 2003 | 14.92 | 14.95 | 14.71 | 14.86 | 501,359 | +0.00(+0.00%) |
Dec 10, 2003 | 14.64 | 14.79 | 14.54 | 14.86 | 730,255 | +0.26(+1.75%) |
Dec 09, 2003 | 14.73 | 14.81 | 14.51 | 14.60 | 447,379 | -0.06(-0.43%) |
Dec 08, 2003 | 14.12 | 14.66 | 14.34 | 14.66 | 954,505 | +0.55(+3.89%) |
Dec 05, 2003 | 13.95 | 14.30 | 13.85 | 14.12 | 769,018 | +0.21(+1.53%) |
Dec 04, 2003 | 13.75 | 13.95 | 13.73 | 13.90 | 304,660 | +0.12(+0.86%) |
Dec 03, 2003 | 13.70 | 13.79 | 13.67 | 13.78 | 434,725 | +0.07(+0.55%) |
Dec 02, 2003 | 13.62 | 13.73 | 13.58 | 13.71 | 543,647 | +0.10(+0.73%) |
Dec 01, 2003 | 13.42 | 13.61 | 13.36 | 13.61 | 509,529 | +0.25(+1.87%) |
Nov 28, 2003 | 13.44 | 13.47 | 13.33 | 13.36 | 171,551 | +0.00(+0.00%) |
Nov 26, 2003 | 13.48 | 13.48 | 13.30 | 13.36 | 639,914 | +0.01(+0.05%) |
Nov 25, 2003 | 13.35 | 13.40 | 13.24 | 13.35 | 468,523 | -0.01(-0.09%) |
Nov 24, 2003 | 13.22 | 13.40 | 13.12 | 13.37 | 572,639 | +0.16(+1.23%) |
Nov 21, 2003 | 13.14 | 13.20 | 13.14 | 13.20 | 472,527 | +0.11(+0.86%) |
Nov 20, 2003 | 13.05 | 13.12 | 13.05 | 13.09 | 528,910 | +0.04(+0.33%) |
Nov 19, 2003 | 13.11 | 13.12 | 13.02 | 13.05 | 854,554 | -0.12(-0.95%) |
Nov 18, 2003 | 13.22 | 13.29 | 13.22 | 13.17 | 497,675 | +0.06(+0.48%) |
Nov 17, 2003 | 12.98 | 13.11 | 12.95 | 13.11 | 399,325 | +0.09(+0.67%) |
Nov 14, 2003 | 13.17 | 13.31 | 13.02 | 13.02 | 245,394 | -0.22(-1.65%) |
Nov 13, 2003 | 13.30 | 13.30 | 13.08 | 13.24 | 308,985 | +0.02(+0.14%) |
Nov 12, 2003 | 13.19 | 13.23 | 13.02 | 13.22 | 665,863 | -0.04(-0.33%) |
Nov 11, 2003 | 13.05 | 13.33 | 13.04 | 13.27 | 303,378 | +0.19(+1.43%) |
Nov 10, 2003 | 13.43 | 13.43 | 13.05 | 13.08 | 434,244 | -0.26(-1.92%) |
Nov 07, 2003 | 13.48 | 13.48 | 13.26 | 13.34 | 372,896 | -0.01(-0.05%) |
Nov 06, 2003 | 13.02 | 13.34 | 12.90 | 13.34 | 661,378 | +0.42(+3.24%) |
Nov 05, 2003 | 13.25 | 13.14 | 12.90 | 12.92 | 597,146 | -0.29(-2.17%) |
Nov 04, 2003 | 13.25 | 13.25 | 13.05 | 13.21 | 365,356 | +0.00(+0.00%) |
Nov 03, 2003 | 13.23 | 13.37 | 13.14 | 13.21 | 502,040 | -0.07(-0.52%) |
Oct 31, 2003 | 13.16 | 13.30 | 13.14 | 13.28 | 385,870 | +0.12(+0.90%) |
Oct 30, 2003 | 13.22 | 13.29 | 13.10 | 13.16 | 508,087 | +0.09(+0.67%) |
Oct 29, 2003 | 13.17 | 13.17 | 12.89 | 13.07 | 473,168 | -0.10(-0.76%) |
Oct 28, 2003 | 13.10 | 13.17 | 12.99 | 13.17 | 626,299 | +0.09(+0.72%) |
Oct 27, 2003 | 12.89 | 13.08 | 12.84 | 13.08 | 861,121 | +0.19(+1.50%) |
Oct 24, 2003 | 13.05 | 13.11 | 12.85 | 12.89 | 893,798 | -0.22(-1.67%) |
Oct 23, 2003 | 13.05 | 13.11 | 12.83 | 13.10 | 916,703 | +0.03(+0.19%) |
Oct 22, 2003 | 12.99 | 13.20 | 12.91 | 13.08 | 652,728 | -0.14(-1.09%) |
Oct 21, 2003 | 13.52 | 13.52 | 13.12 | 13.22 | 770,940 | -0.32(-2.35%) |
Oct 20, 2003 | 13.74 | 13.76 | 13.39 | 13.54 | 570,717 | -0.19(-1.41%) |
Oct 17, 2003 | 14.05 | 14.09 | 13.72 | 13.73 | 430,881 | -0.42(-3.00%) |
Oct 16, 2003 | 14.17 | 14.19 | 14.12 | 14.16 | 178,919 | +0.01(+0.04%) |
Oct 15, 2003 | 14.30 | 14.30 | 14.07 | 14.15 | 205,189 | +0.02(+0.13%) |
Oct 14, 2003 | 14.07 | 14.20 | 13.98 | 14.13 | 291,205 | -0.11(-0.75%) |
Oct 13, 2003 | 14.06 | 14.38 | 14.14 | 14.24 | 234,822 | +0.18(+1.29%) |
Oct 10, 2003 | 14.20 | 14.24 | 14.07 | 14.06 | 201,184 | -0.05(-0.35%) |
Oct 09, 2003 | 14.42 | 14.42 | 14.11 | 14.11 | 321,959 | -0.24(-1.70%) |
Oct 08, 2003 | 14.30 | 14.35 | 14.24 | 14.35 | 389,555 | +0.18(+1.28%) |
Oct 07, 2003 | 14.20 | 14.23 | 14.07 | 14.17 | 244,112 | -0.03(-0.22%) |
Oct 06, 2003 | 14.10 | 14.20 | 14.01 | 14.20 | 294,889 | +0.15(+1.07%) |
Oct 03, 2003 | 14.15 | 14.18 | 13.99 | 14.05 | 259,970 | +0.19(+1.40%) |
Oct 02, 2003 | 13.78 | 13.95 | 13.76 | 13.86 | 274,866 | +0.07(+0.50%) |