Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.92 | 14.92 | 14.86 | 14.89 | 14,670 | -0.04(-0.26%) |
Dec 30, 2003 | 14.94 | 14.94 | 14.87 | 14.92 | 20,647 | +0.03(+0.19%) |
Dec 29, 2003 | 14.87 | 14.91 | 14.86 | 14.90 | 15,214 | +0.03(+0.19%) |
Dec 26, 2003 | 14.87 | 14.87 | 14.87 | 14.87 | 4,165 | -0.04(-0.26%) |
Dec 24, 2003 | 14.93 | 14.93 | 14.85 | 14.91 | 12,497 | +0.02(+0.15%) |
Dec 23, 2003 | 14.86 | 14.89 | 14.83 | 14.89 | 35,137 | -0.06(-0.37%) |
Dec 22, 2003 | 14.90 | 14.94 | 14.87 | 14.94 | 33,688 | +0.06(+0.37%) |
Dec 19, 2003 | 14.86 | 14.89 | 14.84 | 14.89 | 24,270 | +0.05(+0.34%) |
Dec 18, 2003 | 14.84 | 14.87 | 14.82 | 14.84 | 16,119 | -0.04(-0.30%) |
Dec 17, 2003 | 14.86 | 14.88 | 14.86 | 14.88 | 11,953 | +0.03(+0.22%) |
Dec 16, 2003 | 14.81 | 14.87 | 14.80 | 14.85 | 58,320 | +0.02(+0.11%) |
Dec 15, 2003 | 14.81 | 14.87 | 14.79 | 14.83 | 31,877 | +0.04(+0.26%) |
Dec 12, 2003 | 14.84 | 14.86 | 14.79 | 14.79 | 33,507 | -0.06(-0.41%) |
Dec 11, 2003 | 14.73 | 14.85 | 14.73 | 14.85 | 40,751 | -0.27(-1.79%) |
Dec 10, 2003 | 15.06 | 15.13 | 15.05 | 15.12 | 28,073 | +0.01(+0.04%) |
Dec 09, 2003 | 15.06 | 15.13 | 15.05 | 15.12 | 58,863 | +0.03(+0.22%) |
Dec 08, 2003 | 15.02 | 15.10 | 15.02 | 15.08 | 28,435 | +0.02(+0.11%) |
Dec 05, 2003 | 15.01 | 15.07 | 15.01 | 15.07 | 13,402 | +0.05(+0.33%) |
Dec 04, 2003 | 14.96 | 14.97 | 14.96 | 15.02 | 7,607 | +0.04(+0.26%) |
Dec 03, 2003 | 14.94 | 14.98 | 14.93 | 14.98 | 21,915 | +0.01(+0.04%) |
Dec 02, 2003 | 14.95 | 14.98 | 14.95 | 14.97 | 21,734 | +0.03(+0.22%) |
Dec 01, 2003 | 14.94 | 15.00 | 14.94 | 14.94 | 20,647 | -0.01(-0.04%) |
Nov 28, 2003 | 14.96 | 14.97 | 14.95 | 14.95 | 7,063 | -0.07(-0.44%) |
Nov 26, 2003 | 14.98 | 15.01 | 14.98 | 15.01 | 14,127 | +0.03(+0.22%) |
Nov 25, 2003 | 15.01 | 15.01 | 14.94 | 14.98 | 16,300 | -0.02(-0.15%) |
Nov 24, 2003 | 14.97 | 15.01 | 14.93 | 15.00 | 30,971 | +0.08(+0.56%) |
Nov 21, 2003 | 14.94 | 14.98 | 14.92 | 14.92 | 30,790 | -0.04(-0.26%) |
Nov 20, 2003 | 14.93 | 14.96 | 14.91 | 14.96 | 41,657 | -0.01(-0.07%) |
Nov 19, 2003 | 14.97 | 15.05 | 14.92 | 14.97 | 35,861 | -0.01(-0.07%) |
Nov 18, 2003 | 14.97 | 15.00 | 14.97 | 14.98 | 27,530 | +0.09(+0.59%) |
Nov 17, 2003 | 15.00 | 15.00 | 14.89 | 14.89 | 25,537 | -0.09(-0.59%) |
Nov 14, 2003 | 14.99 | 14.99 | 14.98 | 14.98 | 14,308 | -0.05(-0.33%) |
Nov 13, 2003 | 14.97 | 15.04 | 14.97 | 15.03 | 17,387 | +0.04(+0.26%) |
Nov 12, 2003 | 14.90 | 15.03 | 14.90 | 14.99 | 38,216 | +0.07(+0.48%) |
Nov 11, 2003 | 14.88 | 14.88 | 14.88 | 14.92 | 21,372 | -0.04(-0.30%) |
Nov 10, 2003 | 14.91 | 14.96 | 14.91 | 14.96 | 17,206 | -0.01(-0.07%) |
Nov 07, 2003 | 14.97 | 14.97 | 14.97 | 14.97 | 17,568 | +0.06(+0.37%) |
Nov 06, 2003 | 14.88 | 14.88 | 14.88 | 14.92 | 24,994 | +0.00(+0.00%) |
Nov 05, 2003 | 14.91 | 14.98 | 14.92 | 14.92 | 12,859 | +0.06(+0.37%) |
Nov 04, 2003 | 14.91 | 14.91 | 14.86 | 14.86 | 17,088 | -0.06(-0.41%) |
Nov 03, 2003 | 14.98 | 14.98 | 14.91 | 14.92 | 21,064 | -0.02(-0.11%) |
Oct 31, 2003 | 14.93 | 14.98 | 14.93 | 14.94 | 34,956 | +0.13(+0.89%) |
Oct 30, 2003 | 14.81 | 14.87 | 14.81 | 14.81 | 13,946 | -0.06(-0.41%) |
Oct 29, 2003 | 14.90 | 14.90 | 14.83 | 14.87 | 14,851 | +0.03(+0.22%) |
Oct 28, 2003 | 14.85 | 14.85 | 14.84 | 14.84 | 9,599 | -0.07(-0.48%) |
Oct 27, 2003 | 14.82 | 14.91 | 14.82 | 14.91 | 15,757 | +0.02(+0.11%) |
Oct 24, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 15,032 | +0.06(+0.37%) |
Oct 23, 2003 | 14.81 | 14.87 | 14.81 | 14.84 | 25,356 | -0.02(-0.11%) |
Oct 22, 2003 | 14.79 | 14.87 | 14.79 | 14.85 | 43,468 | -0.02(-0.11%) |
Oct 21, 2003 | 14.80 | 14.87 | 14.80 | 14.87 | 38,578 | +0.09(+0.60%) |
Oct 20, 2003 | 14.85 | 14.85 | 14.73 | 14.78 | 18,655 | +0.01(+0.04%) |
Oct 17, 2003 | 14.85 | 14.85 | 14.74 | 14.77 | 31,695 | -0.01(-0.07%) |
Oct 16, 2003 | 14.82 | 14.82 | 14.77 | 14.79 | 17,749 | -0.07(-0.45%) |
Oct 15, 2003 | 14.80 | 14.84 | 14.80 | 14.85 | 12,859 | -0.04(-0.26%) |
Oct 14, 2003 | 14.82 | 14.90 | 14.82 | 14.89 | 25,718 | +0.07(+0.45%) |
Oct 13, 2003 | 14.82 | 14.92 | 14.82 | 14.82 | 14,127 | +0.01(+0.07%) |
Oct 10, 2003 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 14.81 | 14.86 | 14.80 | 14.81 | 14,851 | -0.07(-0.48%) |
Oct 08, 2003 | 14.82 | 14.89 | 14.82 | 14.89 | 22,458 | -0.04(-0.26%) |
Oct 07, 2003 | 14.82 | 14.92 | 14.82 | 14.92 | 16,844 | -0.02(-0.15%) |
Oct 06, 2003 | 14.92 | 14.95 | 14.90 | 14.95 | 11,772 | -0.02(-0.11%) |
Oct 03, 2003 | 14.92 | 14.92 | 14.90 | 14.96 | 34,231 | +0.00(+0.00%) |
Oct 02, 2003 | 15.03 | 15.03 | 14.95 | 14.96 | 13,946 | -0.06(-0.37%) |