Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.41 | 14.43 | 13.86 | 13.86 | 74,712 | -0.49(-3.39%) |
Dec 30, 2003 | 14.21 | 14.45 | 14.14 | 14.35 | 77,984 | +0.16(+1.10%) |
Dec 29, 2003 | 13.92 | 14.30 | 13.92 | 14.19 | 134,809 | +0.38(+2.72%) |
Dec 26, 2003 | 13.75 | 13.85 | 13.71 | 13.82 | 30,975 | +0.11(+0.80%) |
Dec 24, 2003 | 13.80 | 13.80 | 13.71 | 13.71 | 40,900 | -0.25(-1.77%) |
Dec 23, 2003 | 13.76 | 13.95 | 13.73 | 13.95 | 239,516 | +0.14(+1.00%) |
Dec 22, 2003 | 13.87 | 13.89 | 13.74 | 13.82 | 208,540 | -0.05(-0.33%) |
Dec 19, 2003 | 13.86 | 13.94 | 13.71 | 13.86 | 124,666 | +0.02(+0.13%) |
Dec 18, 2003 | 13.66 | 14.02 | 13.67 | 13.84 | 459,836 | +0.18(+1.34%) |
Dec 17, 2003 | 13.48 | 13.66 | 13.42 | 13.66 | 362,437 | +0.26(+1.92%) |
Dec 16, 2003 | 13.28 | 13.46 | 13.11 | 13.40 | 202,432 | +0.28(+2.17%) |
Dec 15, 2003 | 13.55 | 13.56 | 13.07 | 13.12 | 149,861 | -0.34(-2.52%) |
Dec 12, 2003 | 13.24 | 13.53 | 13.09 | 13.46 | 256,639 | +0.28(+2.09%) |
Dec 11, 2003 | 12.63 | 13.20 | 12.56 | 13.18 | 598,790 | +0.47(+3.68%) |
Dec 10, 2003 | 12.32 | 12.72 | 12.24 | 12.72 | 274,745 | +0.35(+2.82%) |
Dec 09, 2003 | 12.28 | 12.36 | 12.19 | 12.37 | 211,703 | +0.05(+0.37%) |
Dec 08, 2003 | 12.07 | 12.35 | 12.07 | 12.32 | 488,957 | +0.27(+2.20%) |
Dec 05, 2003 | 11.96 | 11.98 | 11.92 | 12.06 | 367,345 | +0.12(+1.00%) |
Dec 04, 2003 | 11.92 | 11.96 | 11.48 | 11.94 | 217,484 | +0.01(+0.08%) |
Dec 03, 2003 | 11.94 | 11.95 | 11.90 | 11.93 | 414,463 | +0.05(+0.39%) |
Dec 02, 2003 | 11.94 | 11.95 | 11.85 | 11.88 | 645,035 | +0.04(+0.31%) |
Dec 01, 2003 | 11.95 | 11.96 | 11.81 | 11.85 | 108,305 | -0.04(-0.31%) |
Nov 28, 2003 | 11.80 | 11.94 | 11.79 | 11.88 | 26,503 | +0.15(+1.25%) |
Nov 26, 2003 | 11.86 | 11.89 | 11.70 | 11.74 | 157,059 | +0.00(+0.00%) |
Nov 25, 2003 | 11.82 | 11.91 | 11.71 | 11.74 | 119,103 | -0.08(-0.70%) |
Nov 24, 2003 | 11.73 | 12.15 | 11.64 | 11.82 | 243,769 | +0.18(+1.58%) |
Nov 21, 2003 | 11.63 | 11.80 | 11.59 | 11.63 | 63,696 | +0.14(+1.20%) |
Nov 20, 2003 | 11.66 | 11.77 | 11.37 | 11.50 | 135,791 | +0.04(+0.32%) |
Nov 19, 2003 | 11.35 | 11.72 | 11.28 | 11.46 | 171,456 | +0.16(+1.38%) |
Nov 18, 2003 | 11.41 | 11.53 | 11.25 | 11.30 | 279,217 | -0.08(-0.73%) |
Nov 17, 2003 | 11.39 | 11.50 | 11.35 | 11.39 | 224,900 | -0.43(-3.65%) |
Nov 14, 2003 | 12.25 | 12.25 | 11.82 | 11.82 | 45,809 | -0.36(-2.94%) |
Nov 13, 2003 | 12.47 | 12.47 | 12.09 | 12.18 | 45,154 | -0.29(-2.35%) |
Nov 12, 2003 | 12.29 | 12.51 | 12.10 | 12.47 | 96,090 | +0.37(+3.03%) |
Nov 11, 2003 | 12.18 | 12.22 | 12.10 | 12.10 | 86,819 | -0.06(-0.45%) |
Nov 10, 2003 | 12.30 | 12.39 | 12.16 | 12.16 | 127,174 | -0.07(-0.60%) |
Nov 07, 2003 | 12.49 | 12.49 | 12.22 | 12.23 | 96,090 | -0.17(-1.40%) |
Nov 06, 2003 | 12.13 | 12.40 | 12.10 | 12.40 | 120,303 | +0.38(+3.12%) |
Nov 05, 2003 | 12.00 | 12.18 | 11.93 | 12.03 | 119,321 | -0.12(-0.98%) |
Nov 04, 2003 | 12.00 | 12.19 | 12.00 | 12.15 | 126,565 | +0.18(+1.53%) |
Nov 03, 2003 | 11.83 | 11.97 | 11.83 | 11.96 | 107,433 | +0.30(+2.59%) |
Oct 31, 2003 | 11.76 | 11.76 | 11.41 | 11.66 | 297,213 | -0.08(-0.70%) |
Oct 30, 2003 | 11.90 | 11.90 | 11.59 | 11.74 | 81,474 | +0.03(+0.23%) |
Oct 29, 2003 | 11.53 | 11.73 | 11.28 | 11.72 | 130,119 | +0.24(+2.08%) |
Oct 28, 2003 | 11.17 | 11.42 | 11.17 | 11.48 | 144,734 | +0.29(+2.62%) |
Oct 27, 2003 | 10.88 | 11.19 | 10.88 | 11.19 | 177,891 | +0.37(+3.39%) |
Oct 24, 2003 | 10.62 | 10.82 | 10.53 | 10.82 | 195,670 | +0.16(+1.55%) |
Oct 23, 2003 | 10.77 | 10.79 | 10.41 | 10.65 | 148,334 | -0.16(-1.53%) |
Oct 22, 2003 | 11.09 | 11.11 | 10.81 | 10.82 | 105,469 | -0.31(-2.80%) |
Oct 21, 2003 | 11.19 | 11.22 | 11.03 | 11.13 | 168,075 | -0.03(-0.25%) |
Oct 20, 2003 | 11.30 | 11.30 | 10.99 | 11.16 | 131,101 | -0.05(-0.41%) |
Oct 17, 2003 | 11.19 | 11.26 | 11.19 | 11.20 | 129,683 | +0.10(+0.91%) |
Oct 16, 2003 | 11.16 | 11.20 | 11.10 | 11.10 | 90,745 | -0.04(-0.33%) |
Oct 15, 2003 | 11.32 | 11.45 | 11.14 | 11.14 | 157,823 | -0.16(-1.38%) |
Oct 14, 2003 | 11.25 | 11.36 | 11.14 | 11.30 | 184,654 | +0.05(+0.41%) |
Oct 13, 2003 | 11.04 | 11.35 | 11.18 | 11.25 | 135,354 | +0.21(+1.91%) |
Oct 10, 2003 | 10.82 | 11.04 | 10.76 | 11.04 | 86,164 | +0.22(+2.03%) |
Oct 09, 2003 | 11.03 | 11.32 | 10.72 | 10.82 | 358,510 | -0.21(-1.91%) |
Oct 08, 2003 | 11.26 | 11.32 | 11.03 | 11.03 | 121,503 | -0.20(-1.80%) |
Oct 07, 2003 | 11.19 | 11.46 | 11.19 | 11.23 | 228,500 | +0.03(+0.25%) |
Oct 06, 2003 | 11.18 | 11.35 | 11.10 | 11.20 | 91,618 | -0.02(-0.16%) |
Oct 03, 2003 | 11.28 | 11.35 | 11.18 | 11.22 | 191,961 | +0.13(+1.16%) |
Oct 02, 2003 | 11.08 | 11.21 | 11.02 | 11.09 | 198,396 | +0.08(+0.75%) |