Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.21 | 15.24 | 15.11 | 15.17 | 10,922,318 | +0.01(+0.06%) |
Dec 30, 2003 | 15.24 | 15.34 | 15.12 | 15.16 | 9,683,952 | -0.19(-1.23%) |
Dec 29, 2003 | 15.25 | 15.35 | 15.18 | 15.35 | 10,099,505 | +0.10(+0.66%) |
Dec 26, 2003 | 15.24 | 15.30 | 15.15 | 15.25 | 4,059,090 | -0.01(-0.04%) |
Dec 24, 2003 | 15.14 | 15.28 | 15.04 | 15.26 | 6,110,134 | +0.11(+0.75%) |
Dec 23, 2003 | 15.07 | 15.15 | 15.03 | 15.14 | 10,272,729 | +0.07(+0.45%) |
Dec 22, 2003 | 15.07 | 15.14 | 14.99 | 15.07 | 10,933,375 | -0.03(-0.22%) |
Dec 19, 2003 | 15.17 | 15.17 | 15.02 | 15.11 | 16,568,372 | -0.06(-0.36%) |
Dec 18, 2003 | 14.90 | 15.22 | 14.85 | 15.16 | 18,688,522 | +0.32(+2.13%) |
Dec 17, 2003 | 14.86 | 14.93 | 14.76 | 14.85 | 9,450,529 | -0.10(-0.65%) |
Dec 16, 2003 | 14.90 | 14.99 | 14.88 | 14.94 | 8,184,521 | +0.08(+0.55%) |
Dec 15, 2003 | 14.93 | 14.99 | 14.85 | 14.86 | 8,078,866 | -0.06(-0.39%) |
Dec 12, 2003 | 14.97 | 14.97 | 14.75 | 14.92 | 7,098,186 | +0.02(+0.15%) |
Dec 11, 2003 | 14.85 | 14.96 | 14.77 | 14.90 | 8,533,733 | +0.13(+0.88%) |
Dec 10, 2003 | 14.87 | 14.88 | 14.73 | 14.77 | 9,229,700 | -0.07(-0.44%) |
Dec 09, 2003 | 14.72 | 14.93 | 14.72 | 14.83 | 9,779,471 | +0.08(+0.55%) |
Dec 08, 2003 | 14.64 | 14.77 | 14.58 | 14.75 | 8,822,746 | +0.11(+0.78%) |
Dec 05, 2003 | 14.78 | 14.78 | 14.41 | 14.64 | 7,522,953 | -0.13(-0.86%) |
Dec 04, 2003 | 14.77 | 14.81 | 14.68 | 14.77 | 8,231,512 | +0.02(+0.15%) |
Dec 03, 2003 | 14.79 | 14.98 | 14.71 | 14.74 | 10,811,135 | +0.01(+0.04%) |
Dec 02, 2003 | 14.66 | 14.74 | 14.54 | 14.74 | 12,125,671 | +0.09(+0.60%) |
Dec 01, 2003 | 14.47 | 14.77 | 14.44 | 14.65 | 11,963,504 | +0.26(+1.79%) |
Nov 28, 2003 | 14.47 | 14.49 | 14.39 | 14.39 | 2,892,900 | -0.13(-0.90%) |
Nov 26, 2003 | 14.48 | 14.57 | 14.28 | 14.52 | 10,300,371 | +0.05(+0.32%) |
Nov 25, 2003 | 14.51 | 14.52 | 14.27 | 14.48 | 10,875,019 | -0.04(-0.27%) |
Nov 24, 2003 | 14.21 | 14.53 | 14.21 | 14.51 | 13,008,376 | +0.30(+2.08%) |
Nov 21, 2003 | 14.18 | 14.29 | 14.14 | 14.22 | 10,365,176 | +0.04(+0.30%) |
Nov 20, 2003 | 14.36 | 14.43 | 14.23 | 14.18 | 9,527,927 | -0.27(-1.85%) |
Nov 19, 2003 | 14.35 | 14.62 | 14.37 | 14.44 | 10,437,660 | +0.09(+0.64%) |
Nov 18, 2003 | 14.49 | 14.58 | 14.33 | 14.35 | 10,263,515 | -0.03(-0.18%) |
Nov 17, 2003 | 14.28 | 14.41 | 14.20 | 14.38 | 9,699,923 | -0.01(-0.09%) |
Nov 14, 2003 | 14.52 | 14.65 | 14.16 | 14.39 | 21,009,230 | +0.11(+0.78%) |
Nov 13, 2003 | 13.61 | 14.36 | 13.56 | 14.28 | 21,491,432 | +0.66(+4.85%) |
Nov 12, 2003 | 13.58 | 13.64 | 13.47 | 13.62 | 8,855,917 | +0.05(+0.38%) |
Nov 11, 2003 | 13.42 | 13.63 | 13.37 | 13.57 | 7,799,374 | +0.10(+0.72%) |
Nov 10, 2003 | 13.55 | 13.56 | 13.37 | 13.47 | 9,807,113 | -0.05(-0.34%) |
Nov 07, 2003 | 13.78 | 13.78 | 13.44 | 13.52 | 12,588,830 | -0.24(-1.75%) |
Nov 06, 2003 | 13.01 | 13.79 | 13.01 | 13.76 | 7,553,974 | -0.02(-0.14%) |
Nov 05, 2003 | 13.62 | 13.78 | 13.35 | 13.78 | 9,263,792 | +0.16(+1.15%) |
Nov 04, 2003 | 13.82 | 13.82 | 13.54 | 13.62 | 12,258,660 | -0.32(-2.27%) |
Nov 03, 2003 | 13.89 | 13.90 | 13.88 | 13.94 | 6,382,225 | +0.03(+0.23%) |
Oct 31, 2003 | 13.95 | 13.99 | 13.81 | 13.90 | 8,657,815 | -0.06(-0.42%) |
Oct 30, 2003 | 13.90 | 14.00 | 13.84 | 13.96 | 10,189,188 | -0.00(-0.02%) |
Oct 29, 2003 | 13.82 | 14.00 | 13.64 | 13.96 | 16,034,880 | +0.14(+1.04%) |
Oct 28, 2003 | 13.51 | 13.84 | 13.45 | 13.82 | 12,234,704 | +0.33(+2.46%) |
Oct 27, 2003 | 13.60 | 13.66 | 13.45 | 13.49 | 6,635,027 | -0.11(-0.79%) |
Oct 24, 2003 | 13.48 | 13.60 | 13.34 | 13.60 | 8,762,855 | +0.05(+0.34%) |
Oct 23, 2003 | 13.38 | 13.56 | 13.36 | 13.55 | 10,716,231 | +0.20(+1.46%) |
Oct 22, 2003 | 13.84 | 13.84 | 13.34 | 13.36 | 13,636,466 | -0.48(-3.48%) |
Oct 21, 2003 | 13.80 | 13.90 | 13.66 | 13.84 | 8,981,842 | +0.08(+0.59%) |
Oct 20, 2003 | 13.61 | 13.79 | 13.51 | 13.76 | 13,161,329 | +0.15(+1.12%) |
Oct 17, 2003 | 13.80 | 13.82 | 13.53 | 13.60 | 11,191,061 | -0.20(-1.46%) |
Oct 16, 2003 | 13.65 | 13.88 | 13.65 | 13.80 | 10,147,725 | +0.15(+1.12%) |
Oct 15, 2003 | 13.74 | 13.79 | 13.58 | 13.65 | 12,112,157 | -0.06(-0.40%) |
Oct 14, 2003 | 13.64 | 13.74 | 13.52 | 13.71 | 12,218,119 | +0.03(+0.21%) |
Oct 13, 2003 | 13.67 | 13.78 | 13.63 | 13.68 | 9,012,863 | +0.07(+0.53%) |
Oct 10, 2003 | 13.74 | 13.74 | 13.58 | 13.61 | 11,379,334 | -0.13(-0.97%) |
Oct 09, 2003 | 13.92 | 13.95 | 13.71 | 13.74 | 17,049,344 | +0.08(+0.60%) |
Oct 08, 2003 | 13.80 | 13.81 | 13.56 | 13.66 | 10,604,741 | -0.08(-0.59%) |
Oct 07, 2003 | 13.77 | 13.80 | 13.67 | 13.74 | 12,557,810 | -0.18(-1.26%) |
Oct 06, 2003 | 13.82 | 13.97 | 13.82 | 13.92 | 8,540,797 | +0.04(+0.26%) |
Oct 03, 2003 | 14.04 | 14.28 | 13.87 | 13.88 | 13,055,675 | -0.17(-1.21%) |
Oct 02, 2003 | 14.03 | 14.09 | 13.89 | 14.05 | 13,644,451 | +0.12(+0.87%) |