Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.79 | 14.92 | 14.75 | 14.81 | 229,500 | -0.01(-0.07%) |
Dec 30, 2003 | 14.77 | 14.87 | 14.72 | 14.82 | 376,500 | +0.04(+0.29%) |
Dec 29, 2003 | 14.41 | 14.80 | 14.41 | 14.77 | 410,400 | +0.40(+2.81%) |
Dec 26, 2003 | 14.46 | 14.47 | 14.30 | 14.37 | 104,100 | -0.07(-0.46%) |
Dec 24, 2003 | 14.52 | 14.59 | 14.40 | 14.44 | 159,300 | -0.03(-0.21%) |
Dec 23, 2003 | 14.58 | 14.58 | 14.46 | 14.47 | 259,200 | -0.03(-0.21%) |
Dec 22, 2003 | 14.44 | 14.55 | 14.43 | 14.50 | 169,500 | +0.05(+0.37%) |
Dec 19, 2003 | 14.37 | 14.45 | 14.25 | 14.44 | 241,500 | +0.11(+0.74%) |
Dec 18, 2003 | 14.15 | 14.39 | 14.13 | 14.34 | 274,200 | +0.28(+2.02%) |
Dec 17, 2003 | 13.91 | 14.09 | 13.80 | 14.05 | 166,200 | +0.15(+1.05%) |
Dec 16, 2003 | 13.77 | 13.92 | 13.74 | 13.91 | 145,500 | +0.16(+1.14%) |
Dec 15, 2003 | 13.79 | 13.82 | 13.61 | 13.75 | 223,200 | -0.04(-0.29%) |
Dec 12, 2003 | 13.68 | 13.81 | 13.65 | 13.79 | 120,600 | +0.13(+0.95%) |
Dec 11, 2003 | 13.57 | 13.66 | 13.50 | 13.66 | 237,300 | -0.07(-0.53%) |
Dec 10, 2003 | 13.89 | 13.89 | 13.62 | 13.73 | 140,100 | -0.17(-1.22%) |
Dec 09, 2003 | 13.84 | 14.00 | 13.73 | 13.90 | 238,500 | +0.04(+0.26%) |
Dec 08, 2003 | 13.60 | 13.90 | 13.60 | 13.87 | 334,800 | +0.33(+2.41%) |
Dec 05, 2003 | 13.57 | 13.57 | 13.50 | 13.54 | 120,600 | +0.10(+0.74%) |
Dec 04, 2003 | 13.57 | 13.57 | 13.42 | 13.44 | 259,200 | -0.14(-1.05%) |
Dec 03, 2003 | 13.45 | 13.58 | 13.45 | 13.58 | 197,100 | +0.20(+1.47%) |
Dec 02, 2003 | 13.43 | 13.43 | 13.35 | 13.39 | 230,400 | -0.00(-0.02%) |
Dec 01, 2003 | 13.30 | 13.33 | 13.25 | 13.39 | 400,200 | +0.06(+0.45%) |
Nov 28, 2003 | 13.26 | 13.33 | 13.25 | 13.33 | 141,600 | +0.15(+1.16%) |
Nov 26, 2003 | 13.28 | 13.28 | 13.11 | 13.18 | 250,500 | +0.07(+0.56%) |
Nov 25, 2003 | 13.08 | 13.16 | 13.06 | 13.10 | 143,400 | +0.05(+0.38%) |
Nov 24, 2003 | 13.17 | 13.17 | 12.95 | 13.05 | 281,700 | -0.08(-0.58%) |
Nov 21, 2003 | 13.34 | 13.34 | 13.15 | 13.13 | 217,500 | -0.21(-1.55%) |
Nov 20, 2003 | 13.35 | 13.40 | 13.31 | 13.34 | 297,900 | +0.04(+0.30%) |
Nov 19, 2003 | 13.35 | 13.45 | 13.28 | 13.30 | 319,500 | +0.03(+0.25%) |
Nov 18, 2003 | 13.23 | 13.34 | 13.18 | 13.26 | 152,700 | +0.08(+0.61%) |
Nov 17, 2003 | 13.29 | 13.29 | 13.18 | 13.18 | 183,000 | -0.11(-0.85%) |
Nov 14, 2003 | 13.40 | 13.45 | 13.27 | 13.30 | 169,500 | -0.08(-0.62%) |
Nov 13, 2003 | 13.33 | 13.40 | 13.33 | 13.38 | 180,300 | +0.10(+0.73%) |
Nov 12, 2003 | 13.42 | 13.45 | 13.28 | 13.28 | 212,400 | -0.08(-0.62%) |
Nov 11, 2003 | 13.29 | 13.44 | 13.27 | 13.37 | 211,800 | +0.12(+0.88%) |
Nov 10, 2003 | 13.24 | 13.29 | 13.22 | 13.25 | 180,300 | +0.06(+0.43%) |
Nov 07, 2003 | 13.17 | 13.24 | 13.12 | 13.19 | 210,900 | +0.08(+0.58%) |
Nov 06, 2003 | 13.18 | 13.18 | 13.04 | 13.12 | 258,600 | -0.04(-0.33%) |
Nov 05, 2003 | 13.40 | 13.40 | 13.15 | 13.16 | 241,800 | -0.14(-1.05%) |
Nov 04, 2003 | 13.40 | 13.40 | 13.40 | 13.30 | 286,290 | -0.03(-0.23%) |
Nov 03, 2003 | 13.33 | 13.33 | 13.25 | 13.33 | 440,085 | +0.07(+0.55%) |
Oct 31, 2003 | 13.18 | 13.32 | 13.18 | 13.26 | 339,900 | +0.02(+0.18%) |
Oct 30, 2003 | 13.38 | 13.41 | 13.23 | 13.23 | 308,400 | -0.07(-0.50%) |
Oct 29, 2003 | 13.42 | 13.43 | 13.25 | 13.30 | 504,300 | -0.07(-0.50%) |
Oct 28, 2003 | 13.32 | 13.45 | 13.35 | 13.37 | 512,700 | +0.05(+0.38%) |
Oct 27, 2003 | 13.37 | 13.37 | 13.25 | 13.32 | 619,200 | +0.12(+0.88%) |
Oct 24, 2003 | 13.18 | 13.30 | 13.17 | 13.20 | 558,000 | +0.11(+0.87%) |
Oct 23, 2003 | 13.34 | 13.37 | 13.08 | 13.09 | 312,000 | -0.27(-2.05%) |
Oct 22, 2003 | 13.49 | 13.49 | 13.34 | 13.36 | 319,200 | -0.05(-0.35%) |
Oct 21, 2003 | 13.44 | 13.58 | 13.33 | 13.41 | 475,200 | -0.03(-0.22%) |
Oct 20, 2003 | 13.37 | 13.44 | 13.35 | 13.44 | 1,189,500 | +0.06(+0.47%) |
Oct 17, 2003 | 13.41 | 13.43 | 13.33 | 13.37 | 143,700 | -0.03(-0.25%) |
Oct 16, 2003 | 13.35 | 13.43 | 13.35 | 13.41 | 103,500 | +0.03(+0.25%) |
Oct 15, 2003 | 13.51 | 13.52 | 13.37 | 13.37 | 191,400 | -0.17(-1.26%) |
Oct 14, 2003 | 13.25 | 13.58 | 13.25 | 13.54 | 250,500 | +0.24(+1.83%) |
Oct 13, 2003 | 13.35 | 13.38 | 13.30 | 13.30 | 60,900 | +0.04(+0.30%) |
Oct 10, 2003 | 13.02 | 13.36 | 13.02 | 13.26 | 262,500 | +0.27(+2.05%) |
Oct 09, 2003 | 13.08 | 13.08 | 12.94 | 12.99 | 157,800 | -0.08(-0.64%) |
Oct 08, 2003 | 13.09 | 13.16 | 13.03 | 13.08 | 362,700 | -0.01(-0.05%) |
Oct 07, 2003 | 12.87 | 13.12 | 12.87 | 13.08 | 714,000 | +0.22(+1.68%) |
Oct 06, 2003 | 12.76 | 12.87 | 12.71 | 12.87 | 217,200 | +0.13(+0.99%) |
Oct 03, 2003 | 12.71 | 12.72 | 12.67 | 12.74 | 145,800 | +0.03(+0.21%) |
Oct 02, 2003 | 12.78 | 12.80 | 12.71 | 12.71 | 206,100 | -0.04(-0.34%) |