Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.02 | 13.07 | 12.61 | 12.61 | 151,808 | -0.41(-3.12%) |
Dec 30, 2003 | 12.87 | 13.16 | 12.87 | 13.02 | 73,351 | +0.04(+0.28%) |
Dec 29, 2003 | 13.00 | 13.04 | 12.75 | 12.98 | 106,149 | +0.00(+0.00%) |
Dec 26, 2003 | 12.96 | 13.00 | 12.86 | 12.98 | 16,720 | +0.13(+1.04%) |
Dec 24, 2003 | 13.04 | 13.04 | 12.68 | 12.85 | 32,497 | -0.19(-1.44%) |
Dec 23, 2003 | 13.09 | 13.09 | 12.75 | 13.04 | 211,902 | +0.10(+0.75%) |
Dec 22, 2003 | 13.04 | 13.04 | 12.74 | 12.94 | 92,901 | -0.13(-1.02%) |
Dec 19, 2003 | 13.22 | 13.23 | 12.70 | 13.07 | 111,659 | +0.10(+0.79%) |
Dec 18, 2003 | 13.00 | 13.12 | 12.65 | 12.97 | 127,140 | -0.15(-1.16%) |
Dec 17, 2003 | 12.99 | 13.29 | 12.83 | 13.12 | 56,116 | -0.02(-0.14%) |
Dec 16, 2003 | 12.72 | 13.14 | 12.47 | 13.14 | 86,011 | +0.24(+1.83%) |
Dec 15, 2003 | 13.33 | 13.34 | 12.75 | 12.90 | 76,115 | -0.44(-3.27%) |
Dec 12, 2003 | 13.27 | 13.34 | 13.00 | 13.34 | 79,337 | +0.13(+1.01%) |
Dec 11, 2003 | 12.90 | 13.26 | 12.90 | 13.21 | 80,602 | +0.44(+3.42%) |
Dec 10, 2003 | 12.84 | 13.00 | 12.76 | 12.77 | 67,633 | -0.11(-0.85%) |
Dec 09, 2003 | 13.20 | 13.30 | 12.84 | 12.88 | 83,766 | -0.27(-2.08%) |
Dec 08, 2003 | 13.22 | 13.35 | 12.89 | 13.15 | 117,011 | +0.14(+1.07%) |
Dec 05, 2003 | 13.03 | 12.97 | 12.82 | 13.01 | 51,034 | -0.01(-0.09%) |
Dec 04, 2003 | 12.89 | 13.29 | 12.86 | 13.03 | 119,027 | +0.14(+1.08%) |
Dec 03, 2003 | 13.03 | 13.47 | 12.89 | 12.89 | 120,312 | -0.55(-4.06%) |
Dec 02, 2003 | 13.35 | 13.44 | 13.26 | 13.43 | 113,807 | +0.11(+0.82%) |
Dec 01, 2003 | 13.35 | 13.35 | 13.03 | 13.32 | 142,090 | +0.28(+2.14%) |
Nov 28, 2003 | 13.26 | 13.26 | 13.04 | 13.04 | 53,259 | -0.13(-0.97%) |
Nov 26, 2003 | 13.16 | 13.23 | 12.92 | 13.17 | 69,654 | -0.02(-0.18%) |
Nov 25, 2003 | 13.20 | 13.27 | 13.00 | 13.20 | 106,256 | -0.06(-0.46%) |
Nov 24, 2003 | 12.88 | 13.26 | 12.75 | 13.26 | 360,807 | +0.39(+3.07%) |
Nov 21, 2003 | 12.84 | 12.84 | 12.83 | 12.86 | 82,118 | +0.09(+0.71%) |
Nov 20, 2003 | 12.50 | 12.86 | 12.50 | 12.77 | 133,146 | +0.06(+0.48%) |
Nov 19, 2003 | 12.51 | 12.89 | 12.51 | 12.71 | 90,945 | +0.10(+0.77%) |
Nov 18, 2003 | 12.68 | 13.02 | 12.59 | 12.61 | 63,423 | -0.25(-1.98%) |
Nov 17, 2003 | 13.02 | 13.02 | 12.35 | 12.87 | 176,141 | +0.04(+0.28%) |
Nov 14, 2003 | 13.30 | 13.33 | 12.81 | 12.83 | 78,793 | -0.42(-3.19%) |
Nov 13, 2003 | 13.11 | 13.33 | 13.04 | 13.25 | 108,029 | +0.05(+0.35%) |
Nov 12, 2003 | 13.02 | 13.21 | 12.76 | 13.21 | 95,029 | +0.30(+2.35%) |
Nov 11, 2003 | 12.56 | 12.95 | 12.56 | 12.90 | 70,862 | +0.16(+1.24%) |
Nov 10, 2003 | 12.98 | 13.16 | 12.74 | 12.75 | 91,967 | -0.24(-1.82%) |
Nov 07, 2003 | 13.12 | 13.23 | 12.89 | 12.98 | 112,654 | -0.05(-0.42%) |
Nov 06, 2003 | 13.01 | 13.04 | 12.83 | 13.04 | 54,937 | +0.04(+0.33%) |
Nov 05, 2003 | 12.92 | 13.04 | 12.68 | 13.00 | 146,822 | +0.11(+0.85%) |
Nov 04, 2003 | 12.74 | 12.97 | 12.66 | 12.89 | 137,157 | +0.19(+1.48%) |
Nov 03, 2003 | 12.44 | 12.74 | 12.40 | 12.70 | 177,822 | +0.30(+2.40%) |
Oct 31, 2003 | 12.39 | 12.56 | 12.16 | 12.40 | 125,369 | -0.07(-0.54%) |
Oct 30, 2003 | 12.50 | 12.53 | 12.38 | 12.47 | 133,118 | -0.03(-0.24%) |
Oct 29, 2003 | 12.32 | 12.52 | 12.18 | 12.50 | 129,231 | +0.16(+1.33%) |
Oct 28, 2003 | 12.22 | 12.40 | 12.09 | 12.33 | 112,414 | +0.21(+1.70%) |
Oct 27, 2003 | 11.92 | 12.24 | 11.92 | 12.13 | 397,241 | +0.05(+0.40%) |
Oct 24, 2003 | 11.92 | 12.19 | 11.92 | 12.08 | 372,681 | -0.02(-0.20%) |
Oct 23, 2003 | 11.90 | 12.26 | 11.71 | 12.10 | 219,554 | +0.33(+2.78%) |
Oct 22, 2003 | 12.38 | 12.38 | 11.78 | 11.78 | 293,727 | -0.66(-5.27%) |
Oct 21, 2003 | 12.71 | 12.83 | 12.36 | 12.43 | 715,100 | -0.46(-3.58%) |
Oct 20, 2003 | 12.89 | 13.03 | 12.66 | 12.89 | 5,761,410 | +0.84(+6.94%) |
Oct 17, 2003 | 12.32 | 12.62 | 11.98 | 12.05 | 88,184 | -0.56(-4.47%) |
Oct 16, 2003 | 12.42 | 12.67 | 12.42 | 12.62 | 48,550 | +0.24(+1.96%) |
Oct 15, 2003 | 12.81 | 13.01 | 12.13 | 12.38 | 206,980 | -0.52(-4.00%) |
Oct 14, 2003 | 12.95 | 13.04 | 12.76 | 12.89 | 302,760 | -0.02(-0.19%) |
Oct 13, 2003 | 12.62 | 13.01 | 12.62 | 12.92 | 134,102 | +0.43(+3.45%) |
Oct 10, 2003 | 12.42 | 12.60 | 12.23 | 12.49 | 77,653 | -0.05(-0.39%) |
Oct 09, 2003 | 12.24 | 12.74 | 12.18 | 12.53 | 97,510 | +0.24(+1.92%) |
Oct 08, 2003 | 12.19 | 12.35 | 12.15 | 12.30 | 55,073 | +0.01(+0.10%) |
Oct 07, 2003 | 12.13 | 12.30 | 12.13 | 12.29 | 84,511 | +0.03(+0.25%) |
Oct 06, 2003 | 11.95 | 12.28 | 11.95 | 12.26 | 89,344 | +0.03(+0.25%) |
Oct 03, 2003 | 11.90 | 12.27 | 11.90 | 12.22 | 448,252 | +0.44(+3.71%) |
Oct 02, 2003 | 11.82 | 11.91 | 11.61 | 11.79 | 73,735 | -0.04(-0.36%) |