Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.29 | 14.35 | 14.23 | 14.26 | 3,564,812 | -0.04(-0.25%) |
Dec 30, 2003 | 14.29 | 14.29 | 14.21 | 14.29 | 7,974,762 | +0.04(+0.28%) |
Dec 29, 2003 | 14.07 | 14.21 | 14.07 | 14.25 | 3,517,070 | +0.18(+1.30%) |
Dec 26, 2003 | 14.10 | 14.11 | 14.07 | 14.07 | 184,454 | -0.01(-0.04%) |
Dec 24, 2003 | 14.12 | 14.12 | 14.04 | 14.08 | 1,566,781 | +0.00(+0.00%) |
Dec 23, 2003 | 14.07 | 14.12 | 14.04 | 14.08 | 2,956,998 | +0.02(+0.14%) |
Dec 22, 2003 | 13.89 | 14.07 | 13.89 | 14.06 | 2,761,299 | +0.08(+0.54%) |
Dec 19, 2003 | 13.99 | 14.00 | 13.93 | 13.98 | 2,923,856 | -0.04(-0.29%) |
Dec 18, 2003 | 13.91 | 14.04 | 13.87 | 14.02 | 5,970,418 | +0.12(+0.87%) |
Dec 17, 2003 | 13.89 | 13.92 | 13.82 | 13.90 | 2,633,660 | -0.05(-0.36%) |
Dec 16, 2003 | 13.79 | 13.92 | 13.79 | 13.95 | 5,095,688 | +0.12(+0.88%) |
Dec 15, 2003 | 14.14 | 14.14 | 13.83 | 13.83 | 4,871,186 | -0.04(-0.26%) |
Dec 12, 2003 | 13.84 | 13.89 | 13.81 | 13.86 | 7,691,274 | +0.04(+0.29%) |
Dec 11, 2003 | 13.74 | 13.86 | 13.69 | 13.82 | 5,080,695 | +0.16(+1.15%) |
Dec 10, 2003 | 13.81 | 13.81 | 13.64 | 13.67 | 1,758,535 | -0.08(-0.55%) |
Dec 09, 2003 | 13.88 | 13.88 | 13.72 | 13.74 | 6,987,978 | -0.12(-0.88%) |
Dec 08, 2003 | 13.71 | 13.88 | 13.71 | 13.86 | 1,798,977 | +0.13(+0.92%) |
Dec 05, 2003 | 13.83 | 13.83 | 13.72 | 13.74 | 1,750,644 | -0.11(-0.81%) |
Dec 04, 2003 | 13.83 | 13.88 | 13.81 | 13.85 | 1,373,843 | +0.04(+0.26%) |
Dec 03, 2003 | 13.93 | 13.93 | 13.81 | 13.81 | 3,007,107 | -0.03(-0.18%) |
Dec 02, 2003 | 13.84 | 13.91 | 13.81 | 13.84 | 3,421,390 | -0.04(-0.29%) |
Dec 01, 2003 | 13.80 | 13.88 | 13.78 | 13.88 | 2,341,097 | +0.16(+1.14%) |
Nov 28, 2003 | 13.77 | 13.79 | 13.71 | 13.72 | 1,738,413 | -0.02(-0.15%) |
Nov 26, 2003 | 13.76 | 13.76 | 13.62 | 13.74 | 1,864,868 | +0.08(+0.59%) |
Nov 25, 2003 | 13.64 | 13.69 | 13.56 | 13.66 | 6,302,437 | +0.08(+0.56%) |
Nov 24, 2003 | 13.58 | 13.61 | 13.53 | 13.58 | 2,648,258 | +0.13(+0.94%) |
Nov 21, 2003 | 13.46 | 13.48 | 13.41 | 13.46 | 2,788,720 | +0.08(+0.57%) |
Nov 20, 2003 | 13.41 | 13.53 | 13.36 | 13.38 | 3,752,817 | -0.12(-0.86%) |
Nov 19, 2003 | 13.37 | 13.50 | 13.37 | 13.50 | 1,493,788 | +0.10(+0.76%) |
Nov 18, 2003 | 13.60 | 13.60 | 13.40 | 13.40 | 5,921,691 | -0.16(-1.16%) |
Nov 17, 2003 | 13.50 | 13.57 | 13.44 | 13.55 | 8,786,561 | -0.04(-0.26%) |
Nov 14, 2003 | 13.77 | 13.79 | 13.56 | 13.59 | 3,382,921 | -0.18(-1.29%) |
Nov 13, 2003 | 13.78 | 13.81 | 13.72 | 13.77 | 2,106,533 | -0.05(-0.33%) |
Nov 12, 2003 | 13.75 | 13.80 | 13.72 | 13.81 | 2,184,261 | +0.11(+0.78%) |
Nov 11, 2003 | 13.74 | 13.76 | 13.71 | 13.71 | 1,721,249 | -0.05(-0.33%) |
Nov 10, 2003 | 13.78 | 13.78 | 13.69 | 13.75 | 5,995,670 | +0.02(+0.11%) |
Nov 07, 2003 | 13.88 | 13.93 | 13.74 | 13.74 | 5,043,804 | -0.15(-1.06%) |
Nov 06, 2003 | 13.84 | 13.88 | 13.71 | 13.88 | 4,332,815 | +0.07(+0.48%) |
Nov 05, 2003 | 13.89 | 13.82 | 13.71 | 13.82 | 4,385,882 | -0.03(-0.22%) |
Nov 04, 2003 | 13.89 | 13.91 | 13.83 | 13.85 | 2,414,626 | -0.11(-0.76%) |
Nov 03, 2003 | 13.79 | 13.94 | 13.79 | 13.95 | 3,975,008 | +0.18(+1.29%) |
Oct 31, 2003 | 13.81 | 13.82 | 13.75 | 13.78 | 2,284,675 | +0.06(+0.44%) |
Oct 30, 2003 | 13.86 | 13.86 | 13.69 | 13.72 | 3,658,321 | +0.00(+0.00%) |
Oct 29, 2003 | 13.61 | 13.76 | 13.61 | 13.72 | 3,571,322 | +0.02(+0.15%) |
Oct 28, 2003 | 13.66 | 13.70 | 13.53 | 13.70 | 3,451,179 | +0.17(+1.27%) |
Oct 27, 2003 | 13.53 | 13.71 | 13.46 | 13.52 | 12,188,224 | +0.00(+0.00%) |
Oct 24, 2003 | 13.46 | 13.53 | 13.39 | 13.52 | 1,701,324 | -0.02(-0.11%) |
Oct 23, 2003 | 13.36 | 13.62 | 13.36 | 13.54 | 4,655,167 | +0.09(+0.68%) |
Oct 22, 2003 | 13.46 | 13.55 | 13.38 | 13.45 | 16,725,616 | -0.19(-1.41%) |
Oct 21, 2003 | 13.71 | 13.71 | 13.58 | 13.64 | 5,466,965 | -0.00(-0.04%) |
Oct 20, 2003 | 13.64 | 13.68 | 13.55 | 13.65 | 2,651,020 | +0.00(+0.04%) |
Oct 17, 2003 | 13.74 | 13.76 | 13.56 | 13.64 | 6,104,765 | -0.13(-0.92%) |
Oct 16, 2003 | 13.75 | 13.78 | 13.70 | 13.77 | 12,131,803 | +0.02(+0.15%) |
Oct 15, 2003 | 13.90 | 13.90 | 13.75 | 13.75 | 3,520,819 | -0.04(-0.26%) |
Oct 14, 2003 | 13.71 | 13.79 | 13.65 | 13.78 | 5,393,775 | +0.08(+0.59%) |
Oct 13, 2003 | 13.61 | 13.71 | 13.57 | 13.70 | 3,071,814 | +0.21(+1.58%) |
Oct 10, 2003 | 13.48 | 13.54 | 13.48 | 13.49 | 4,417,052 | +0.00(+0.00%) |
Oct 09, 2003 | 13.45 | 13.61 | 13.51 | 13.49 | 4,402,059 | +0.04(+0.26%) |
Oct 08, 2003 | 13.47 | 13.49 | 13.41 | 13.45 | 1,770,174 | -0.02(-0.15%) |
Oct 07, 2003 | 13.31 | 13.47 | 13.29 | 13.47 | 1,341,095 | +0.08(+0.61%) |
Oct 06, 2003 | 13.35 | 13.43 | 13.30 | 13.39 | 2,709,809 | +0.06(+0.46%) |
Oct 03, 2003 | 13.38 | 13.49 | 13.31 | 13.33 | 2,974,359 | +0.10(+0.77%) |
Oct 02, 2003 | 13.21 | 13.25 | 13.18 | 13.23 | 3,579,805 | +0.03(+0.19%) |