Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.91 | 15.00 | 14.88 | 14.88 | 476,343 | +0.11(+0.71%) |
Dec 30, 2003 | 14.62 | 14.81 | 14.70 | 14.78 | 482,884 | +0.16(+1.08%) |
Dec 29, 2003 | 14.53 | 14.62 | 14.53 | 14.62 | 630,715 | +0.28(+1.92%) |
Dec 26, 2003 | 14.27 | 14.37 | 14.27 | 14.34 | 108,147 | +0.04(+0.26%) |
Dec 24, 2003 | 14.30 | 14.33 | 14.30 | 14.31 | 224,435 | +0.00(+0.03%) |
Dec 23, 2003 | 14.30 | 14.33 | 14.26 | 14.30 | 401,337 | -0.03(-0.21%) |
Dec 22, 2003 | 14.30 | 14.34 | 14.30 | 14.33 | 233,738 | +0.03(+0.18%) |
Dec 19, 2003 | 14.31 | 14.33 | 14.29 | 14.31 | 460,063 | -0.03(-0.19%) |
Dec 18, 2003 | 14.19 | 14.32 | 14.17 | 14.33 | 400,611 | +0.03(+0.22%) |
Dec 17, 2003 | 14.24 | 14.33 | 14.24 | 14.30 | 619,231 | +0.15(+1.09%) |
Dec 16, 2003 | 13.96 | 14.16 | 14.08 | 14.15 | 603,678 | +0.19(+1.36%) |
Dec 15, 2003 | 13.91 | 14.04 | 13.93 | 13.96 | 355,404 | +0.05(+0.38%) |
Dec 12, 2003 | 13.83 | 13.94 | 13.78 | 13.91 | 319,064 | +0.14(+1.03%) |
Dec 11, 2003 | 13.69 | 13.80 | 13.66 | 13.76 | 222,981 | +0.01(+0.05%) |
Dec 10, 2003 | 13.83 | 13.84 | 13.74 | 13.76 | 346,537 | -0.08(-0.56%) |
Dec 09, 2003 | 13.86 | 13.87 | 13.80 | 13.83 | 393,052 | +0.04(+0.32%) |
Dec 08, 2003 | 13.79 | 13.82 | 13.74 | 13.79 | 873,465 | +0.02(+0.15%) |
Dec 05, 2003 | 13.70 | 13.80 | 13.70 | 13.77 | 657,606 | +0.08(+0.59%) |
Dec 04, 2003 | 13.73 | 13.75 | 13.63 | 13.69 | 452,649 | -0.12(-0.85%) |
Dec 03, 2003 | 13.76 | 13.83 | 13.70 | 13.81 | 706,883 | +0.02(+0.17%) |
Dec 02, 2003 | 13.70 | 13.85 | 13.69 | 13.78 | 554,256 | -0.05(-0.33%) |
Dec 01, 2003 | 13.76 | 13.83 | 13.72 | 13.83 | 349,008 | +0.05(+0.35%) |
Nov 28, 2003 | 13.78 | 13.79 | 13.74 | 13.78 | 146,522 | -0.05(-0.37%) |
Nov 26, 2003 | 13.81 | 13.83 | 13.75 | 13.83 | 381,423 | +0.01(+0.10%) |
Nov 25, 2003 | 13.81 | 13.84 | 13.79 | 13.82 | 331,419 | +0.00(+0.02%) |
Nov 24, 2003 | 13.65 | 13.82 | 13.65 | 13.82 | 516,607 | +0.17(+1.24%) |
Nov 21, 2003 | 13.63 | 13.68 | 13.63 | 13.65 | 360,927 | +0.01(+0.10%) |
Nov 20, 2003 | 13.64 | 13.67 | 13.58 | 13.63 | 302,784 | -0.01(-0.08%) |
Nov 19, 2003 | 13.58 | 13.68 | 13.57 | 13.64 | 345,519 | +0.09(+0.69%) |
Nov 18, 2003 | 13.60 | 13.66 | 13.54 | 13.55 | 347,264 | -0.05(-0.35%) |
Nov 17, 2003 | 13.66 | 13.69 | 13.57 | 13.60 | 533,469 | -0.11(-0.80%) |
Nov 14, 2003 | 13.71 | 13.80 | 13.67 | 13.71 | 468,203 | -0.04(-0.32%) |
Nov 13, 2003 | 13.75 | 13.78 | 13.69 | 13.75 | 692,056 | -0.11(-0.83%) |
Nov 12, 2003 | 13.73 | 13.93 | 13.69 | 13.87 | 747,002 | +0.22(+1.58%) |
Nov 11, 2003 | 13.71 | 13.71 | 13.56 | 13.65 | 1,263,610 | -0.06(-0.40%) |
Nov 10, 2003 | 13.66 | 13.75 | 13.69 | 13.71 | 532,161 | +0.05(+0.37%) |
Nov 07, 2003 | 13.53 | 13.69 | 13.53 | 13.66 | 626,499 | +0.11(+0.80%) |
Nov 06, 2003 | 13.43 | 13.56 | 13.41 | 13.55 | 851,080 | +0.13(+0.99%) |
Nov 05, 2003 | 13.46 | 13.45 | 13.39 | 13.41 | 535,068 | -0.05(-0.39%) |
Nov 04, 2003 | 13.46 | 13.49 | 13.45 | 13.47 | 307,580 | +0.02(+0.15%) |
Nov 03, 2003 | 13.40 | 13.40 | 13.34 | 13.45 | 444,676 | -0.00(-0.02%) |
Oct 31, 2003 | 13.36 | 13.50 | 13.36 | 13.45 | 421,106 | +0.10(+0.76%) |
Oct 30, 2003 | 13.40 | 13.41 | 13.34 | 13.35 | 401,337 | +0.07(+0.54%) |
Oct 29, 2003 | 13.11 | 13.28 | 13.11 | 13.28 | 875,646 | -0.25(-1.85%) |
Oct 28, 2003 | 13.34 | 13.53 | 13.34 | 13.53 | 632,750 | +0.15(+1.15%) |
Oct 27, 2003 | 13.35 | 13.43 | 13.28 | 13.37 | 520,096 | +0.03(+0.21%) |
Oct 24, 2003 | 13.25 | 13.36 | 13.25 | 13.35 | 404,971 | -0.07(-0.51%) |
Oct 23, 2003 | 13.40 | 13.58 | 13.37 | 13.41 | 411,658 | +0.10(+0.74%) |
Oct 22, 2003 | 13.25 | 13.39 | 13.23 | 13.32 | 917,218 | -0.13(-0.97%) |
Oct 21, 2003 | 13.30 | 13.52 | 13.30 | 13.45 | 3,208,522 | +0.32(+2.43%) |
Oct 20, 2003 | 13.94 | 13.19 | 12.90 | 13.13 | 5,470,607 | -0.81(-5.79%) |
Oct 17, 2003 | 13.86 | 13.94 | 13.84 | 13.94 | 636,529 | +0.08(+0.56%) |
Oct 16, 2003 | 13.80 | 13.89 | 13.80 | 13.86 | 441,893 | -0.03(-0.21%) |
Oct 15, 2003 | 13.88 | 13.97 | 13.87 | 13.89 | 370,376 | -0.01(-0.05%) |
Oct 14, 2003 | 13.80 | 13.89 | 13.78 | 13.89 | 279,381 | +0.01(+0.10%) |
Oct 13, 2003 | 13.83 | 13.90 | 13.80 | 13.88 | 840,178 | -0.03(-0.25%) |
Oct 10, 2003 | 13.82 | 13.95 | 13.79 | 13.91 | 1,460,427 | +0.07(+0.51%) |
Oct 09, 2003 | 13.73 | 13.88 | 13.73 | 13.84 | 1,727,889 | +0.27(+1.98%) |
Oct 08, 2003 | 13.86 | 13.64 | 13.54 | 13.58 | 737,118 | -0.28(-2.02%) |
Oct 07, 2003 | 13.88 | 13.88 | 13.80 | 13.86 | 358,311 | -0.03(-0.23%) |
Oct 06, 2003 | 13.76 | 13.90 | 13.74 | 13.89 | 292,027 | +0.13(+0.93%) |
Oct 03, 2003 | 13.77 | 13.89 | 13.75 | 13.76 | 319,209 | +0.04(+0.30%) |
Oct 02, 2003 | 13.53 | 13.75 | 13.53 | 13.72 | 558,471 | -0.04(-0.30%) |