Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.19 | 13.26 | 13.05 | 13.15 | 164,440 | -0.04(-0.27%) |
Dec 30, 2003 | 13.35 | 13.35 | 13.12 | 13.19 | 98,438 | -0.16(-1.22%) |
Dec 29, 2003 | 13.32 | 13.47 | 13.28 | 13.35 | 93,079 | -0.02(-0.16%) |
Dec 26, 2003 | 13.44 | 13.47 | 13.36 | 13.37 | 26,090 | -0.06(-0.47%) |
Dec 24, 2003 | 13.40 | 13.47 | 13.34 | 13.44 | 102,951 | +0.04(+0.26%) |
Dec 23, 2003 | 13.39 | 13.40 | 13.32 | 13.40 | 135,247 | +0.09(+0.64%) |
Dec 22, 2003 | 13.26 | 13.37 | 13.26 | 13.32 | 79,963 | +0.06(+0.43%) |
Dec 19, 2003 | 13.11 | 13.27 | 13.00 | 13.26 | 259,917 | +0.22(+1.69%) |
Dec 18, 2003 | 12.94 | 13.08 | 12.93 | 13.04 | 84,194 | +0.06(+0.49%) |
Dec 17, 2003 | 12.98 | 12.98 | 12.83 | 12.98 | 51,334 | +0.00(+0.00%) |
Dec 16, 2003 | 12.87 | 12.97 | 12.73 | 12.98 | 46,257 | +0.14(+1.10%) |
Dec 15, 2003 | 12.87 | 12.95 | 12.81 | 12.83 | 84,476 | -0.01(-0.11%) |
Dec 12, 2003 | 12.94 | 12.94 | 12.80 | 12.85 | 67,835 | -0.06(-0.49%) |
Dec 11, 2003 | 12.67 | 12.91 | 12.63 | 12.91 | 192,364 | +0.24(+1.90%) |
Dec 10, 2003 | 12.71 | 12.71 | 12.55 | 12.67 | 75,027 | -0.02(-0.17%) |
Dec 09, 2003 | 12.91 | 12.91 | 12.56 | 12.69 | 124,106 | -0.11(-0.83%) |
Dec 08, 2003 | 12.65 | 12.80 | 12.55 | 12.80 | 125,657 | +0.22(+1.75%) |
Dec 05, 2003 | 12.68 | 12.68 | 12.55 | 12.58 | 27,923 | -0.02(-0.17%) |
Dec 04, 2003 | 12.55 | 12.70 | 12.51 | 12.60 | 91,246 | +0.05(+0.40%) |
Dec 03, 2003 | 12.88 | 12.88 | 12.55 | 12.55 | 87,861 | -0.35(-2.75%) |
Dec 02, 2003 | 12.98 | 12.98 | 12.88 | 12.91 | 115,362 | -0.14(-1.09%) |
Dec 01, 2003 | 13.03 | 13.05 | 12.86 | 13.05 | 162,889 | +0.16(+1.21%) |
Nov 28, 2003 | 12.74 | 12.89 | 12.53 | 12.89 | 81,797 | +0.15(+1.17%) |
Nov 26, 2003 | 12.80 | 12.80 | 12.56 | 12.74 | 93,502 | +0.04(+0.34%) |
Nov 25, 2003 | 12.52 | 12.78 | 12.52 | 12.70 | 150,760 | +0.03(+0.22%) |
Nov 24, 2003 | 12.59 | 12.69 | 12.48 | 12.67 | 81,515 | +0.12(+0.96%) |
Nov 21, 2003 | 12.60 | 12.60 | 12.48 | 12.55 | 89,976 | +0.07(+0.57%) |
Nov 20, 2003 | 12.44 | 12.49 | 12.37 | 12.48 | 122,131 | +0.03(+0.23%) |
Nov 19, 2003 | 12.44 | 12.45 | 12.34 | 12.45 | 210,275 | +0.06(+0.52%) |
Nov 18, 2003 | 12.37 | 12.44 | 12.32 | 12.39 | 120,016 | +0.04(+0.35%) |
Nov 17, 2003 | 12.24 | 12.34 | 12.23 | 12.34 | 105,913 | +0.09(+0.75%) |
Nov 14, 2003 | 12.13 | 12.31 | 12.08 | 12.25 | 207,877 | +0.13(+1.05%) |
Nov 13, 2003 | 12.13 | 12.13 | 12.08 | 12.13 | 204,352 | +0.00(+0.00%) |
Nov 12, 2003 | 12.09 | 12.13 | 12.04 | 12.13 | 211,121 | +0.07(+0.59%) |
Nov 11, 2003 | 12.03 | 12.06 | 12.00 | 12.05 | 223,673 | -0.21(-1.73%) |
Nov 10, 2003 | 12.36 | 12.36 | 12.16 | 12.27 | 84,617 | -0.09(-0.75%) |
Nov 07, 2003 | 12.37 | 12.53 | 12.36 | 12.36 | 126,926 | +0.06(+0.46%) |
Nov 06, 2003 | 12.12 | 12.34 | 12.11 | 12.30 | 257,661 | +0.26(+2.18%) |
Nov 05, 2003 | 12.09 | 12.10 | 12.04 | 12.04 | 112,682 | -0.05(-0.41%) |
Nov 04, 2003 | 12.09 | 12.10 | 12.04 | 12.09 | 184,043 | +0.04(+0.29%) |
Nov 03, 2003 | 11.98 | 12.05 | 11.97 | 12.05 | 89,017 | +0.11(+0.89%) |
Oct 31, 2003 | 12.04 | 12.12 | 11.84 | 11.95 | 91,951 | -0.07(-0.59%) |
Oct 30, 2003 | 11.86 | 12.03 | 11.83 | 12.02 | 80,669 | +0.01(+0.06%) |
Oct 29, 2003 | 12.05 | 12.13 | 11.99 | 12.01 | 146,529 | -0.04(-0.35%) |
Oct 28, 2003 | 12.27 | 12.27 | 12.05 | 12.05 | 434,512 | -0.53(-4.23%) |
Oct 27, 2003 | 12.41 | 12.98 | 12.41 | 12.59 | 299,124 | +0.48(+3.98%) |
Oct 24, 2003 | 12.21 | 12.21 | 11.74 | 12.10 | 133,132 | -0.14(-1.16%) |
Oct 23, 2003 | 12.30 | 12.30 | 12.11 | 12.25 | 175,441 | -0.09(-0.75%) |
Oct 22, 2003 | 12.76 | 12.76 | 12.34 | 12.34 | 264,571 | -0.45(-3.49%) |
Oct 21, 2003 | 12.83 | 12.84 | 12.71 | 12.78 | 139,901 | -0.05(-0.39%) |
Oct 20, 2003 | 12.88 | 12.94 | 12.83 | 12.83 | 324,650 | -0.09(-0.66%) |
Oct 17, 2003 | 13.05 | 13.05 | 12.78 | 12.92 | 57,258 | -0.12(-0.92%) |
Oct 16, 2003 | 12.97 | 13.11 | 12.91 | 13.04 | 82,220 | +0.07(+0.55%) |
Oct 15, 2003 | 13.01 | 13.03 | 12.86 | 12.97 | 146,106 | -0.06(-0.49%) |
Oct 14, 2003 | 12.97 | 13.12 | 12.91 | 13.03 | 418,153 | +0.06(+0.44%) |
Oct 13, 2003 | 12.96 | 12.99 | 12.93 | 12.98 | 72,348 | +0.01(+0.11%) |
Oct 10, 2003 | 13.03 | 13.03 | 12.91 | 12.96 | 70,796 | -0.09(-0.65%) |
Oct 09, 2003 | 13.29 | 13.29 | 12.93 | 13.05 | 87,015 | -0.13(-1.02%) |
Oct 08, 2003 | 13.12 | 13.22 | 12.98 | 13.18 | 51,898 | -0.01(-0.11%) |
Oct 07, 2003 | 13.05 | 13.22 | 13.05 | 13.20 | 132,991 | +0.15(+1.14%) |
Oct 06, 2003 | 13.05 | 13.05 | 12.93 | 13.05 | 102,951 | +0.04(+0.27%) |
Oct 03, 2003 | 13.12 | 13.47 | 13.07 | 13.01 | 83,771 | -0.11(-0.81%) |
Oct 02, 2003 | 12.83 | 13.12 | 12.83 | 13.12 | 42,873 | +0.27(+2.10%) |