Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.93 | 14.98 | 14.84 | 14.94 | 1,396,417 | +0.04(+0.25%) |
Dec 30, 2003 | 14.99 | 14.99 | 14.83 | 14.91 | 1,884,349 | -0.08(-0.53%) |
Dec 29, 2003 | 14.91 | 14.99 | 14.85 | 14.99 | 1,785,247 | +0.08(+0.55%) |
Dec 26, 2003 | 14.86 | 14.93 | 14.85 | 14.91 | 420,553 | +0.09(+0.60%) |
Dec 24, 2003 | 14.94 | 14.94 | 14.80 | 14.82 | 720,668 | -0.13(-0.85%) |
Dec 23, 2003 | 14.94 | 15.08 | 14.88 | 14.94 | 2,139,545 | +0.01(+0.08%) |
Dec 22, 2003 | 14.80 | 14.93 | 14.79 | 14.93 | 1,902,597 | +0.17(+1.18%) |
Dec 19, 2003 | 14.87 | 14.93 | 14.68 | 14.76 | 3,411,032 | -0.13(-0.85%) |
Dec 18, 2003 | 14.59 | 14.88 | 14.52 | 14.88 | 2,685,310 | +0.31(+2.14%) |
Dec 17, 2003 | 14.52 | 14.57 | 14.43 | 14.57 | 2,646,567 | +0.01(+0.05%) |
Dec 16, 2003 | 14.50 | 14.60 | 14.43 | 14.56 | 3,425,911 | +0.00(+0.02%) |
Dec 15, 2003 | 14.69 | 14.81 | 14.56 | 14.56 | 2,989,917 | +0.06(+0.38%) |
Dec 12, 2003 | 14.55 | 14.56 | 14.47 | 14.50 | 1,992,716 | -0.05(-0.33%) |
Dec 11, 2003 | 14.56 | 14.63 | 14.52 | 14.55 | 3,566,283 | -0.01(-0.05%) |
Dec 10, 2003 | 14.73 | 14.73 | 14.47 | 14.56 | 3,629,731 | -0.17(-1.16%) |
Dec 09, 2003 | 14.56 | 14.82 | 14.56 | 14.73 | 4,232,768 | +0.14(+0.99%) |
Dec 08, 2003 | 14.44 | 14.59 | 14.35 | 14.59 | 2,741,178 | +0.11(+0.74%) |
Dec 05, 2003 | 14.46 | 14.58 | 14.44 | 14.48 | 2,995,251 | +0.02(+0.12%) |
Dec 04, 2003 | 14.30 | 14.46 | 14.29 | 14.46 | 3,208,616 | +0.13(+0.88%) |
Dec 03, 2003 | 14.27 | 14.46 | 14.19 | 14.34 | 4,186,726 | +0.15(+1.05%) |
Dec 02, 2003 | 14.11 | 14.19 | 14.11 | 14.19 | 3,353,199 | -0.04(-0.30%) |
Dec 01, 2003 | 14.00 | 14.25 | 13.98 | 14.23 | 3,029,221 | +0.32(+2.29%) |
Nov 28, 2003 | 13.85 | 13.93 | 13.85 | 13.91 | 943,859 | +0.06(+0.45%) |
Nov 26, 2003 | 13.92 | 13.93 | 13.82 | 13.85 | 2,190,079 | -0.08(-0.56%) |
Nov 25, 2003 | 13.42 | 13.95 | 13.42 | 13.93 | 4,639,003 | +0.50(+3.73%) |
Nov 24, 2003 | 13.22 | 13.43 | 13.22 | 13.43 | 2,293,954 | +0.20(+1.52%) |
Nov 21, 2003 | 13.28 | 13.30 | 13.15 | 13.22 | 1,991,874 | -0.06(-0.43%) |
Nov 20, 2003 | 13.38 | 13.40 | 13.25 | 13.28 | 2,815,856 | -0.11(-0.84%) |
Nov 19, 2003 | 13.32 | 13.45 | 13.27 | 13.39 | 1,687,548 | +0.06(+0.47%) |
Nov 18, 2003 | 13.47 | 13.52 | 13.31 | 13.33 | 3,109,794 | -0.12(-0.89%) |
Nov 17, 2003 | 13.38 | 13.51 | 13.33 | 13.45 | 2,167,900 | -0.06(-0.45%) |
Nov 14, 2003 | 13.59 | 13.65 | 13.48 | 13.51 | 2,398,671 | -0.04(-0.29%) |
Nov 13, 2003 | 13.59 | 13.60 | 13.50 | 13.55 | 3,012,938 | -0.04(-0.26%) |
Nov 12, 2003 | 13.38 | 13.58 | 13.38 | 13.59 | 2,411,585 | +0.20(+1.49%) |
Nov 11, 2003 | 13.37 | 13.42 | 13.31 | 13.39 | 2,756,900 | +0.04(+0.32%) |
Nov 10, 2003 | 13.43 | 13.47 | 13.30 | 13.34 | 2,924,503 | -0.09(-0.65%) |
Nov 07, 2003 | 13.47 | 13.51 | 13.42 | 13.43 | 2,512,372 | -0.04(-0.28%) |
Nov 06, 2003 | 13.26 | 13.48 | 13.25 | 13.47 | 2,770,937 | +0.18(+1.37%) |
Nov 05, 2003 | 13.21 | 13.32 | 13.22 | 13.29 | 1,888,560 | +0.05(+0.35%) |
Nov 04, 2003 | 13.21 | 13.32 | 13.18 | 13.24 | 2,364,535 | +0.03(+0.23%) |
Nov 03, 2003 | 13.10 | 13.25 | 13.16 | 13.21 | 2,039,252 | +0.11(+0.84%) |
Oct 31, 2003 | 13.07 | 13.12 | 13.03 | 13.10 | 2,975,037 | +0.07(+0.51%) |
Oct 30, 2003 | 12.89 | 13.06 | 12.83 | 13.03 | 3,093,230 | +0.22(+1.70%) |
Oct 29, 2003 | 12.66 | 12.85 | 12.65 | 12.82 | 2,888,007 | +0.17(+1.38%) |
Oct 28, 2003 | 12.81 | 12.81 | 12.50 | 12.64 | 4,463,539 | -0.12(-0.91%) |
Oct 27, 2003 | 12.65 | 12.81 | 12.65 | 12.76 | 2,028,090 | +0.13(+1.06%) |
Oct 24, 2003 | 12.64 | 12.66 | 12.52 | 12.62 | 1,850,098 | -0.04(-0.34%) |
Oct 23, 2003 | 12.62 | 12.71 | 12.60 | 12.67 | 1,767,279 | +0.04(+0.31%) |
Oct 22, 2003 | 12.78 | 12.78 | 12.61 | 12.63 | 2,430,395 | -0.15(-1.17%) |
Oct 21, 2003 | 12.79 | 12.85 | 12.75 | 12.78 | 1,990,470 | -0.04(-0.35%) |
Oct 20, 2003 | 12.75 | 12.86 | 12.72 | 12.82 | 2,267,002 | +0.09(+0.70%) |
Oct 17, 2003 | 12.69 | 12.80 | 12.59 | 12.73 | 2,813,329 | +0.06(+0.49%) |
Oct 16, 2003 | 12.65 | 12.76 | 12.61 | 12.67 | 5,088,193 | +0.02(+0.13%) |
Oct 15, 2003 | 12.65 | 12.69 | 12.53 | 12.65 | 3,242,866 | +0.03(+0.24%) |
Oct 14, 2003 | 12.61 | 12.65 | 12.55 | 12.62 | 2,412,147 | -0.02(-0.14%) |
Oct 13, 2003 | 12.49 | 12.66 | 12.53 | 12.64 | 1,331,004 | +0.15(+1.18%) |
Oct 10, 2003 | 12.41 | 12.52 | 12.41 | 12.49 | 2,530,340 | +0.08(+0.67%) |
Oct 09, 2003 | 12.36 | 12.45 | 12.36 | 12.41 | 2,729,948 | +0.09(+0.74%) |
Oct 08, 2003 | 12.30 | 12.32 | 12.26 | 12.32 | 1,622,135 | +0.01(+0.10%) |
Oct 07, 2003 | 12.35 | 12.33 | 12.20 | 12.31 | 3,329,335 | -0.04(-0.32%) |
Oct 06, 2003 | 12.31 | 12.43 | 12.31 | 12.35 | 1,568,794 | +0.04(+0.29%) |
Oct 03, 2003 | 12.33 | 12.53 | 12.31 | 12.31 | 2,892,779 | +0.09(+0.71%) |
Oct 02, 2003 | 12.15 | 12.25 | 12.04 | 12.22 | 2,307,710 | +0.18(+1.46%) |