Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.51 | 15.57 | 15.50 | 15.52 | 167,055 | +0.05(+0.32%) |
Dec 30, 2003 | 15.52 | 15.55 | 15.36 | 15.47 | 433,855 | -0.02(-0.13%) |
Dec 29, 2003 | 15.36 | 15.51 | 15.29 | 15.49 | 372,050 | +0.13(+0.86%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.36 | 153,593 | -0.03(-0.17%) |
Dec 24, 2003 | 15.16 | 15.40 | 15.16 | 15.39 | 247,829 | +0.15(+0.98%) |
Dec 23, 2003 | 15.15 | 15.28 | 15.13 | 15.24 | 304,127 | -0.08(-0.50%) |
Dec 22, 2003 | 15.31 | 15.44 | 15.25 | 15.31 | 309,022 | +0.00(+0.00%) |
Dec 19, 2003 | 15.35 | 15.36 | 15.28 | 15.31 | 331,663 | -0.05(-0.30%) |
Dec 18, 2003 | 15.18 | 15.19 | 15.18 | 15.36 | 551,345 | +0.24(+1.57%) |
Dec 17, 2003 | 14.99 | 15.12 | 14.99 | 15.12 | 320,037 | +0.18(+1.18%) |
Dec 16, 2003 | 14.91 | 14.99 | 14.91 | 14.95 | 332,275 | +0.17(+1.16%) |
Dec 15, 2003 | 14.84 | 14.90 | 14.77 | 14.77 | 276,590 | -0.06(-0.43%) |
Dec 12, 2003 | 14.72 | 14.84 | 14.76 | 14.84 | 549,509 | +0.12(+0.83%) |
Dec 11, 2003 | 14.54 | 14.74 | 14.52 | 14.72 | 340,230 | +0.25(+1.72%) |
Dec 10, 2003 | 14.56 | 14.57 | 14.45 | 14.47 | 371,438 | -0.10(-0.68%) |
Dec 09, 2003 | 14.35 | 14.61 | 14.51 | 14.57 | 274,754 | +0.22(+1.53%) |
Dec 08, 2003 | 14.31 | 14.32 | 14.29 | 14.35 | 293,112 | +0.11(+0.79%) |
Dec 05, 2003 | 14.15 | 14.27 | 14.14 | 14.24 | 199,487 | +0.04(+0.29%) |
Dec 04, 2003 | 14.12 | 14.21 | 14.05 | 14.19 | 330,439 | -0.02(-0.13%) |
Dec 03, 2003 | 14.23 | 14.26 | 14.17 | 14.21 | 313,306 | -0.02(-0.15%) |
Dec 02, 2003 | 14.15 | 14.25 | 14.14 | 14.23 | 319,425 | +0.01(+0.10%) |
Dec 01, 2003 | 14.11 | 14.23 | 14.11 | 14.22 | 892,187 | +0.28(+1.98%) |
Nov 28, 2003 | 13.84 | 13.97 | 13.84 | 13.94 | 2,051,787 | +0.16(+1.15%) |
Nov 26, 2003 | 13.76 | 13.80 | 13.74 | 13.78 | 1,195,091 | +0.17(+1.26%) |
Nov 25, 2003 | 13.58 | 13.62 | 13.56 | 13.61 | 1,378,668 | +0.13(+0.98%) |
Nov 24, 2003 | 13.45 | 13.50 | 13.41 | 13.48 | 179,906 | +0.08(+0.60%) |
Nov 21, 2003 | 13.43 | 13.43 | 13.36 | 13.40 | 270,471 | -0.03(-0.21%) |
Nov 20, 2003 | 13.41 | 13.50 | 13.39 | 13.43 | 1,025,587 | -0.04(-0.28%) |
Nov 19, 2003 | 13.50 | 13.50 | 13.42 | 13.47 | 423,452 | +0.00(+0.01%) |
Nov 18, 2003 | 13.38 | 13.50 | 13.36 | 13.46 | 395,916 | +0.11(+0.84%) |
Nov 17, 2003 | 13.41 | 13.41 | 13.29 | 13.35 | 237,427 | -0.14(-1.04%) |
Nov 14, 2003 | 13.42 | 13.58 | 13.42 | 13.49 | 203,771 | +0.15(+1.11%) |
Nov 13, 2003 | 13.16 | 13.34 | 13.14 | 13.34 | 236,203 | +0.16(+1.18%) |
Nov 12, 2003 | 13.08 | 13.20 | 13.04 | 13.19 | 323,708 | +0.13(+0.98%) |
Nov 11, 2003 | 12.99 | 13.07 | 12.97 | 13.06 | 376,334 | +0.00(+0.03%) |
Nov 10, 2003 | 13.08 | 13.09 | 13.01 | 13.06 | 121,161 | -0.07(-0.50%) |
Nov 07, 2003 | 12.97 | 13.16 | 12.97 | 13.12 | 135,235 | +0.11(+0.82%) |
Nov 06, 2003 | 12.98 | 13.05 | 12.98 | 13.02 | 188,473 | +0.10(+0.76%) |
Nov 05, 2003 | 13.08 | 12.92 | 12.88 | 12.92 | 130,952 | -0.12(-0.94%) |
Nov 04, 2003 | 13.08 | 13.10 | 13.04 | 13.04 | 124,832 | +0.01(+0.10%) |
Nov 03, 2003 | 12.99 | 13.07 | 12.96 | 13.03 | 197,162 | +0.04(+0.28%) |
Oct 31, 2003 | 12.98 | 13.02 | 12.96 | 12.99 | 562,359 | +0.01(+0.06%) |
Oct 30, 2003 | 13.11 | 13.11 | 12.98 | 12.98 | 226,412 | -0.05(-0.40%) |
Oct 29, 2003 | 12.96 | 13.07 | 12.96 | 13.04 | 243,546 | -0.04(-0.29%) |
Oct 28, 2003 | 13.01 | 13.11 | 13.01 | 13.07 | 673,730 | +0.11(+0.82%) |
Oct 27, 2003 | 13.00 | 13.03 | 12.94 | 12.97 | 263,128 | -0.05(-0.38%) |
Oct 24, 2003 | 12.91 | 13.05 | 12.91 | 13.02 | 1,571,425 | -0.01(-0.11%) |
Oct 23, 2003 | 12.88 | 13.07 | 12.88 | 13.03 | 624,164 | -0.04(-0.33%) |
Oct 22, 2003 | 13.05 | 13.14 | 13.03 | 13.07 | 338,394 | -0.06(-0.46%) |
Oct 21, 2003 | 13.07 | 13.18 | 13.07 | 13.13 | 268,635 | +0.04(+0.34%) |
Oct 20, 2003 | 13.05 | 13.10 | 13.02 | 13.09 | 725,132 | -0.02(-0.19%) |
Oct 17, 2003 | 13.19 | 13.16 | 13.11 | 13.11 | 247,829 | -0.08(-0.58%) |
Oct 16, 2003 | 13.23 | 13.23 | 13.17 | 13.19 | 186,025 | -0.03(-0.21%) |
Oct 15, 2003 | 13.19 | 13.23 | 13.15 | 13.22 | 431,407 | -0.09(-0.69%) |
Oct 14, 2003 | 13.18 | 13.31 | 13.16 | 13.31 | 252,113 | +0.08(+0.59%) |
Oct 13, 2003 | 13.26 | 13.28 | 13.23 | 13.23 | 165,219 | -0.03(-0.22%) |
Oct 10, 2003 | 13.24 | 13.28 | 13.20 | 13.26 | 272,307 | +0.21(+1.63%) |
Oct 09, 2003 | 13.11 | 13.12 | 12.99 | 13.05 | 667,611 | +0.07(+0.57%) |
Oct 08, 2003 | 13.11 | 13.11 | 12.96 | 12.98 | 535,435 | +0.03(+0.25%) |
Oct 07, 2003 | 12.90 | 12.91 | 12.84 | 12.94 | 1,362,758 | +0.01(+0.09%) |
Oct 06, 2003 | 12.83 | 12.94 | 12.79 | 12.93 | 225,188 | +0.10(+0.75%) |
Oct 03, 2003 | 12.85 | 12.85 | 12.74 | 12.83 | 685,968 | -0.02(-0.15%) |
Oct 02, 2003 | 12.80 | 12.89 | 12.80 | 12.85 | 511,569 | -0.17(-1.31%) |