Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.65 | 13.65 | 13.49 | 13.58 | 139,787 | +0.10(+0.72%) |
Dec 30, 2003 | 13.38 | 13.54 | 13.38 | 13.49 | 361,246 | +0.10(+0.72%) |
Dec 29, 2003 | 13.23 | 13.33 | 13.18 | 13.39 | 77,487 | +0.16(+1.22%) |
Dec 26, 2003 | 13.20 | 13.23 | 13.10 | 13.23 | 22,781 | +0.01(+0.10%) |
Dec 24, 2003 | 13.22 | 13.22 | 13.11 | 13.22 | 44,012 | +0.05(+0.34%) |
Dec 23, 2003 | 13.20 | 13.29 | 13.13 | 13.17 | 463,529 | +0.01(+0.10%) |
Dec 22, 2003 | 13.11 | 13.19 | 13.08 | 13.16 | 76,557 | +0.12(+0.94%) |
Dec 19, 2003 | 13.20 | 13.20 | 12.99 | 13.03 | 534,042 | -0.02(-0.15%) |
Dec 18, 2003 | 13.03 | 13.12 | 12.98 | 13.05 | 72,683 | +0.10(+0.75%) |
Dec 17, 2003 | 12.94 | 12.96 | 12.85 | 12.96 | 33,474 | +0.07(+0.55%) |
Dec 16, 2003 | 12.94 | 12.96 | 12.80 | 12.89 | 155,904 | +0.07(+0.55%) |
Dec 15, 2003 | 12.97 | 12.97 | 12.80 | 12.81 | 60,595 | -0.09(-0.70%) |
Dec 12, 2003 | 13.00 | 13.00 | 12.80 | 12.91 | 56,410 | -0.10(-0.74%) |
Dec 11, 2003 | 12.98 | 13.10 | 12.85 | 13.00 | 91,435 | +0.26(+2.03%) |
Dec 10, 2003 | 12.63 | 12.82 | 12.63 | 12.74 | 61,369 | +0.03(+0.25%) |
Dec 09, 2003 | 12.79 | 12.87 | 12.71 | 12.71 | 57,495 | -0.15(-1.15%) |
Dec 08, 2003 | 12.97 | 12.97 | 12.78 | 12.86 | 52,071 | -0.12(-0.89%) |
Dec 05, 2003 | 12.97 | 12.97 | 12.81 | 12.98 | 32,699 | +0.07(+0.55%) |
Dec 04, 2003 | 12.77 | 12.91 | 12.67 | 12.91 | 88,025 | +0.23(+1.83%) |
Dec 03, 2003 | 12.72 | 12.81 | 12.69 | 12.67 | 60,595 | -0.12(-0.91%) |
Dec 02, 2003 | 12.80 | 12.80 | 12.70 | 12.79 | 58,115 | -0.02(-0.15%) |
Dec 01, 2003 | 12.84 | 12.84 | 12.72 | 12.81 | 280,659 | +0.03(+0.25%) |
Nov 28, 2003 | 12.70 | 12.78 | 12.70 | 12.78 | 29,445 | +0.00(+0.00%) |
Nov 26, 2003 | 12.78 | 12.85 | 12.67 | 12.78 | 85,546 | +0.07(+0.56%) |
Nov 25, 2003 | 12.68 | 12.78 | 12.68 | 12.71 | 53,001 | +0.07(+0.56%) |
Nov 24, 2003 | 12.68 | 12.68 | 12.55 | 12.63 | 191,083 | +0.21(+1.66%) |
Nov 21, 2003 | 12.28 | 12.51 | 12.40 | 12.43 | 97,479 | +0.15(+1.21%) |
Nov 20, 2003 | 12.27 | 12.43 | 12.27 | 12.28 | 38,898 | -0.16(-1.30%) |
Nov 19, 2003 | 12.45 | 12.45 | 12.28 | 12.44 | 51,606 | -0.03(-0.26%) |
Nov 18, 2003 | 12.62 | 12.65 | 12.40 | 12.47 | 68,498 | -0.05(-0.41%) |
Nov 17, 2003 | 12.60 | 12.60 | 12.46 | 12.52 | 298,016 | -0.05(-0.36%) |
Nov 14, 2003 | 12.62 | 12.65 | 12.51 | 12.57 | 350,087 | +0.05(+0.41%) |
Nov 13, 2003 | 12.68 | 12.68 | 12.51 | 12.52 | 46,957 | -0.14(-1.12%) |
Nov 12, 2003 | 12.54 | 12.69 | 12.54 | 12.66 | 123,204 | +0.07(+0.56%) |
Nov 11, 2003 | 12.57 | 12.62 | 12.53 | 12.59 | 39,363 | -0.10(-0.76%) |
Nov 10, 2003 | 12.52 | 12.69 | 12.52 | 12.69 | 80,896 | +0.12(+0.92%) |
Nov 07, 2003 | 12.69 | 12.66 | 12.57 | 12.57 | 44,477 | -0.12(-0.97%) |
Nov 06, 2003 | 12.66 | 12.77 | 12.52 | 12.69 | 63,384 | -0.12(-0.91%) |
Nov 05, 2003 | 12.91 | 12.81 | 12.63 | 12.81 | 236,956 | +0.00(+0.00%) |
Nov 04, 2003 | 12.91 | 12.91 | 12.80 | 12.81 | 66,019 | -0.15(-1.15%) |
Nov 03, 2003 | 13.00 | 13.05 | 12.92 | 12.96 | 158,577 | -0.01(-0.10%) |
Oct 31, 2003 | 12.97 | 13.00 | 12.85 | 12.97 | 1,522,936 | +0.09(+0.70%) |
Oct 30, 2003 | 12.87 | 12.91 | 12.82 | 12.88 | 180,390 | +0.03(+0.20%) |
Oct 29, 2003 | 12.75 | 12.85 | 12.74 | 12.85 | 50,831 | +0.03(+0.20%) |
Oct 28, 2003 | 12.74 | 12.81 | 12.69 | 12.83 | 101,508 | +0.17(+1.38%) |
Oct 27, 2003 | 12.58 | 12.76 | 12.58 | 12.65 | 98,563 | +0.07(+0.56%) |
Oct 24, 2003 | 12.52 | 12.61 | 12.47 | 12.58 | 323,742 | -0.01(-0.10%) |
Oct 23, 2003 | 12.50 | 12.60 | 12.47 | 12.60 | 74,542 | +0.01(+0.10%) |
Oct 22, 2003 | 12.49 | 12.74 | 12.49 | 12.58 | 107,862 | -0.06(-0.46%) |
Oct 21, 2003 | 12.67 | 12.67 | 12.46 | 12.64 | 152,185 | -0.10(-0.81%) |
Oct 20, 2003 | 12.51 | 12.74 | 12.51 | 12.74 | 30,839 | +0.17(+1.33%) |
Oct 17, 2003 | 12.58 | 12.64 | 12.53 | 12.58 | 307,934 | -0.06(-0.51%) |
Oct 16, 2003 | 12.49 | 12.66 | 12.49 | 12.64 | 93,604 | +0.15(+1.24%) |
Oct 15, 2003 | 12.61 | 12.61 | 12.36 | 12.49 | 90,815 | +0.14(+1.15%) |
Oct 14, 2003 | 12.31 | 12.43 | 12.29 | 12.34 | 100,578 | -0.05(-0.36%) |
Oct 13, 2003 | 12.66 | 12.66 | 12.39 | 12.39 | 270,895 | -0.13(-1.03%) |
Oct 10, 2003 | 12.58 | 12.58 | 12.51 | 12.52 | 119,175 | -0.06(-0.51%) |
Oct 09, 2003 | 12.69 | 12.71 | 12.49 | 12.58 | 324,981 | +0.02(+0.15%) |
Oct 08, 2003 | 12.62 | 12.63 | 12.49 | 12.56 | 1,070,720 | -0.11(-0.87%) |
Oct 07, 2003 | 12.67 | 12.72 | 12.67 | 12.67 | 45,872 | -0.02(-0.15%) |
Oct 06, 2003 | 12.58 | 12.71 | 12.56 | 12.69 | 124,289 | +0.05(+0.36%) |
Oct 03, 2003 | 12.70 | 12.74 | 12.70 | 12.65 | 77,177 | +0.23(+1.82%) |
Oct 02, 2003 | 12.38 | 12.49 | 12.34 | 12.42 | 51,141 | -0.03(-0.26%) |