Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.65 | 13.65 | 13.49 | 13.58 | 139,799 | +0.10(+0.72%) |
Dec 30, 2003 | 13.38 | 13.54 | 13.38 | 13.48 | 361,277 | +0.10(+0.72%) |
Dec 29, 2003 | 13.23 | 13.33 | 13.18 | 13.39 | 77,494 | +0.16(+1.22%) |
Dec 26, 2003 | 13.20 | 13.23 | 13.10 | 13.23 | 22,783 | +0.01(+0.10%) |
Dec 24, 2003 | 13.22 | 13.22 | 13.11 | 13.21 | 44,016 | +0.05(+0.34%) |
Dec 23, 2003 | 13.19 | 13.28 | 13.13 | 13.17 | 463,569 | +0.01(+0.10%) |
Dec 22, 2003 | 13.11 | 13.19 | 13.08 | 13.16 | 76,564 | +0.12(+0.94%) |
Dec 19, 2003 | 13.19 | 13.19 | 12.99 | 13.03 | 534,088 | -0.02(-0.15%) |
Dec 18, 2003 | 13.03 | 13.12 | 12.98 | 13.05 | 72,689 | +0.10(+0.75%) |
Dec 17, 2003 | 12.94 | 12.96 | 12.85 | 12.96 | 33,477 | +0.07(+0.55%) |
Dec 16, 2003 | 12.94 | 12.96 | 12.80 | 12.88 | 155,918 | +0.07(+0.55%) |
Dec 15, 2003 | 12.97 | 12.97 | 12.80 | 12.81 | 60,600 | -0.09(-0.70%) |
Dec 12, 2003 | 13.00 | 13.00 | 12.80 | 12.90 | 56,415 | -0.10(-0.74%) |
Dec 11, 2003 | 12.98 | 13.10 | 12.85 | 13.00 | 91,442 | +0.26(+2.03%) |
Dec 10, 2003 | 12.63 | 12.82 | 12.63 | 12.74 | 61,375 | +0.03(+0.25%) |
Dec 09, 2003 | 12.79 | 12.87 | 12.71 | 12.71 | 57,500 | -0.15(-1.15%) |
Dec 08, 2003 | 12.97 | 12.97 | 12.78 | 12.86 | 52,075 | -0.12(-0.89%) |
Dec 05, 2003 | 12.97 | 12.97 | 12.81 | 12.98 | 32,702 | +0.07(+0.55%) |
Dec 04, 2003 | 12.77 | 12.90 | 12.67 | 12.90 | 88,033 | +0.23(+1.83%) |
Dec 03, 2003 | 12.72 | 12.81 | 12.69 | 12.67 | 60,600 | -0.12(-0.91%) |
Dec 02, 2003 | 12.80 | 12.80 | 12.70 | 12.79 | 58,120 | -0.02(-0.15%) |
Dec 01, 2003 | 12.84 | 12.84 | 12.72 | 12.81 | 280,683 | +0.03(+0.25%) |
Nov 28, 2003 | 12.70 | 12.78 | 12.70 | 12.78 | 29,447 | +0.00(+0.00%) |
Nov 26, 2003 | 12.78 | 12.85 | 12.67 | 12.78 | 85,553 | +0.07(+0.56%) |
Nov 25, 2003 | 12.68 | 12.78 | 12.68 | 12.70 | 53,005 | +0.07(+0.56%) |
Nov 24, 2003 | 12.68 | 12.68 | 12.55 | 12.63 | 191,100 | +0.21(+1.66%) |
Nov 21, 2003 | 12.28 | 12.50 | 12.40 | 12.43 | 97,487 | +0.15(+1.21%) |
Nov 20, 2003 | 12.27 | 12.43 | 12.27 | 12.28 | 38,902 | -0.16(-1.30%) |
Nov 19, 2003 | 12.45 | 12.45 | 12.28 | 12.44 | 51,611 | -0.03(-0.26%) |
Nov 18, 2003 | 12.62 | 12.65 | 12.39 | 12.47 | 68,504 | -0.05(-0.41%) |
Nov 17, 2003 | 12.59 | 12.59 | 12.46 | 12.52 | 298,042 | -0.05(-0.36%) |
Nov 14, 2003 | 12.61 | 12.65 | 12.50 | 12.57 | 350,118 | +0.05(+0.41%) |
Nov 13, 2003 | 12.68 | 12.68 | 12.51 | 12.52 | 46,961 | -0.14(-1.12%) |
Nov 12, 2003 | 12.54 | 12.68 | 12.54 | 12.66 | 123,215 | +0.07(+0.56%) |
Nov 11, 2003 | 12.57 | 12.62 | 12.53 | 12.59 | 39,366 | -0.10(-0.76%) |
Nov 10, 2003 | 12.52 | 12.69 | 12.52 | 12.68 | 80,903 | +0.12(+0.92%) |
Nov 07, 2003 | 12.69 | 12.66 | 12.57 | 12.57 | 44,481 | -0.12(-0.97%) |
Nov 06, 2003 | 12.66 | 12.77 | 12.52 | 12.69 | 63,390 | -0.12(-0.91%) |
Nov 05, 2003 | 12.90 | 12.81 | 12.63 | 12.81 | 236,976 | +0.00(+0.00%) |
Nov 04, 2003 | 12.90 | 12.90 | 12.80 | 12.81 | 66,024 | -0.15(-1.15%) |
Nov 03, 2003 | 13.00 | 13.05 | 12.92 | 12.96 | 158,591 | -0.01(-0.10%) |
Oct 31, 2003 | 12.97 | 13.00 | 12.85 | 12.97 | 1,523,067 | +0.09(+0.70%) |
Oct 30, 2003 | 12.87 | 12.90 | 12.82 | 12.88 | 180,406 | +0.03(+0.20%) |
Oct 29, 2003 | 12.75 | 12.85 | 12.74 | 12.85 | 50,836 | +0.03(+0.20%) |
Oct 28, 2003 | 12.74 | 12.81 | 12.69 | 12.83 | 101,517 | +0.17(+1.38%) |
Oct 27, 2003 | 12.58 | 12.76 | 12.58 | 12.65 | 98,572 | +0.07(+0.56%) |
Oct 24, 2003 | 12.52 | 12.61 | 12.47 | 12.58 | 323,770 | -0.01(-0.10%) |
Oct 23, 2003 | 12.50 | 12.60 | 12.47 | 12.59 | 74,549 | +0.01(+0.10%) |
Oct 22, 2003 | 12.48 | 12.74 | 12.48 | 12.58 | 107,871 | -0.06(-0.46%) |
Oct 21, 2003 | 12.67 | 12.67 | 12.46 | 12.64 | 152,198 | -0.10(-0.81%) |
Oct 20, 2003 | 12.51 | 12.74 | 12.51 | 12.74 | 30,842 | +0.17(+1.33%) |
Oct 17, 2003 | 12.58 | 12.64 | 12.53 | 12.58 | 307,961 | -0.06(-0.51%) |
Oct 16, 2003 | 12.49 | 12.66 | 12.49 | 12.64 | 93,612 | +0.15(+1.24%) |
Oct 15, 2003 | 12.61 | 12.61 | 12.36 | 12.48 | 90,823 | +0.14(+1.15%) |
Oct 14, 2003 | 12.31 | 12.43 | 12.29 | 12.34 | 100,587 | -0.05(-0.36%) |
Oct 13, 2003 | 12.66 | 12.66 | 12.39 | 12.39 | 270,919 | -0.13(-1.03%) |
Oct 10, 2003 | 12.58 | 12.58 | 12.51 | 12.52 | 119,185 | -0.06(-0.51%) |
Oct 09, 2003 | 12.69 | 12.71 | 12.48 | 12.58 | 325,010 | +0.02(+0.15%) |
Oct 08, 2003 | 12.62 | 12.63 | 12.49 | 12.56 | 1,070,812 | -0.11(-0.86%) |
Oct 07, 2003 | 12.67 | 12.72 | 12.67 | 12.67 | 45,876 | -0.02(-0.15%) |
Oct 06, 2003 | 12.58 | 12.71 | 12.56 | 12.69 | 124,300 | +0.05(+0.36%) |
Oct 03, 2003 | 12.70 | 12.74 | 12.70 | 12.65 | 77,184 | +0.23(+1.82%) |
Oct 02, 2003 | 12.38 | 12.49 | 12.34 | 12.42 | 51,146 | -0.03(-0.26%) |