Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.14 | 13.14 | 12.78 | 12.78 | 64,237 | -0.39(-2.94%) |
Dec 30, 2003 | 13.25 | 13.25 | 13.16 | 13.16 | 25,979 | -0.14(-1.05%) |
Dec 29, 2003 | 12.92 | 13.38 | 12.87 | 13.30 | 162,335 | +0.45(+3.50%) |
Dec 26, 2003 | 12.79 | 12.86 | 12.79 | 12.85 | 5,802 | +0.03(+0.20%) |
Dec 24, 2003 | 13.03 | 13.05 | 12.81 | 12.83 | 19,545 | -0.17(-1.33%) |
Dec 23, 2003 | 13.12 | 13.13 | 12.69 | 13.00 | 96,458 | -0.11(-0.87%) |
Dec 22, 2003 | 12.68 | 13.12 | 12.62 | 13.12 | 114,627 | +0.40(+3.11%) |
Dec 19, 2003 | 12.61 | 12.73 | 12.37 | 12.72 | 126,646 | +0.19(+1.52%) |
Dec 18, 2003 | 12.34 | 12.59 | 12.31 | 12.53 | 73,466 | +0.19(+1.55%) |
Dec 17, 2003 | 12.39 | 12.47 | 12.34 | 12.34 | 189,216 | -0.05(-0.41%) |
Dec 16, 2003 | 12.43 | 12.43 | 12.34 | 12.39 | 23,013 | -0.03(-0.25%) |
Dec 15, 2003 | 12.82 | 12.82 | 12.38 | 12.42 | 69,151 | -0.36(-2.79%) |
Dec 12, 2003 | 12.47 | 12.78 | 12.41 | 12.78 | 69,825 | +0.24(+1.93%) |
Dec 11, 2003 | 12.29 | 12.55 | 12.29 | 12.54 | 33,347 | +0.25(+2.07%) |
Dec 10, 2003 | 12.37 | 12.37 | 12.28 | 12.28 | 154,117 | -0.06(-0.48%) |
Dec 09, 2003 | 12.34 | 12.41 | 12.28 | 12.34 | 106,448 | -0.02(-0.16%) |
Dec 08, 2003 | 12.32 | 12.42 | 12.28 | 12.36 | 26,284 | +0.08(+0.65%) |
Dec 05, 2003 | 12.36 | 12.43 | 12.28 | 12.28 | 64,420 | -0.11(-0.90%) |
Dec 04, 2003 | 12.28 | 12.46 | 12.27 | 12.39 | 59,800 | +0.11(+0.90%) |
Dec 03, 2003 | 12.40 | 12.41 | 12.28 | 12.28 | 71,760 | -0.08(-0.62%) |
Dec 02, 2003 | 12.38 | 12.41 | 12.36 | 12.36 | 142,358 | -0.02(-0.16%) |
Dec 01, 2003 | 12.38 | 12.40 | 12.30 | 12.38 | 33,298 | +0.11(+0.86%) |
Nov 28, 2003 | 12.43 | 12.43 | 12.27 | 12.27 | 38,072 | -0.08(-0.65%) |
Nov 26, 2003 | 12.32 | 12.41 | 12.29 | 12.35 | 65,374 | +0.03(+0.23%) |
Nov 25, 2003 | 12.42 | 12.45 | 12.26 | 12.32 | 223,904 | -0.13(-1.01%) |
Nov 24, 2003 | 12.29 | 12.49 | 12.29 | 12.45 | 89,388 | +0.06(+0.51%) |
Nov 21, 2003 | 12.41 | 12.42 | 12.32 | 12.39 | 51,811 | -0.02(-0.18%) |
Nov 20, 2003 | 12.43 | 12.44 | 12.28 | 12.41 | 63,166 | -0.00(-0.02%) |
Nov 19, 2003 | 12.26 | 12.46 | 12.25 | 12.41 | 190,529 | +0.16(+1.30%) |
Nov 18, 2003 | 12.29 | 12.34 | 12.25 | 12.25 | 69,116 | -0.02(-0.14%) |
Nov 17, 2003 | 12.33 | 12.34 | 12.19 | 12.27 | 293,141 | -0.06(-0.46%) |
Nov 14, 2003 | 12.42 | 12.44 | 12.32 | 12.33 | 120,717 | -0.03(-0.21%) |
Nov 13, 2003 | 12.35 | 12.43 | 12.30 | 12.35 | 29,809 | -0.07(-0.55%) |
Nov 12, 2003 | 12.31 | 12.42 | 12.31 | 12.42 | 38,030 | +0.13(+1.04%) |
Nov 11, 2003 | 12.37 | 12.37 | 12.19 | 12.29 | 29,587 | -0.01(-0.09%) |
Nov 10, 2003 | 12.55 | 12.56 | 12.29 | 12.30 | 52,910 | -0.25(-2.00%) |
Nov 07, 2003 | 12.55 | 12.60 | 12.53 | 12.55 | 28,187 | +0.02(+0.18%) |
Nov 06, 2003 | 12.49 | 12.56 | 12.49 | 12.53 | 61,941 | +0.03(+0.21%) |
Nov 05, 2003 | 12.48 | 12.56 | 12.41 | 12.51 | 52,597 | +0.03(+0.25%) |
Nov 04, 2003 | 12.41 | 12.48 | 12.38 | 12.47 | 51,730 | +0.02(+0.14%) |
Nov 03, 2003 | 12.14 | 12.49 | 12.14 | 12.46 | 60,046 | +0.31(+2.53%) |
Oct 31, 2003 | 12.43 | 12.53 | 12.15 | 12.15 | 101,333 | -0.24(-1.93%) |
Oct 30, 2003 | 12.55 | 12.47 | 12.39 | 12.39 | 50,898 | -0.16(-1.29%) |
Oct 29, 2003 | 12.26 | 12.55 | 12.26 | 12.55 | 48,090 | +0.16(+1.29%) |
Oct 28, 2003 | 12.08 | 12.45 | 12.08 | 12.39 | 183,315 | +0.31(+2.59%) |
Oct 27, 2003 | 12.03 | 12.10 | 12.01 | 12.08 | 83,895 | +0.10(+0.81%) |
Oct 24, 2003 | 11.99 | 12.03 | 11.92 | 11.98 | 88,458 | -0.04(-0.33%) |
Oct 23, 2003 | 11.91 | 12.03 | 11.85 | 12.02 | 81,437 | +0.06(+0.48%) |
Oct 22, 2003 | 12.02 | 12.06 | 11.92 | 11.96 | 42,474 | -0.08(-0.64%) |
Oct 21, 2003 | 12.26 | 12.31 | 12.02 | 12.04 | 40,718 | -0.17(-1.42%) |
Oct 20, 2003 | 12.31 | 12.35 | 12.19 | 12.22 | 97,746 | -0.04(-0.35%) |
Oct 17, 2003 | 12.54 | 12.63 | 12.18 | 12.26 | 101,779 | -0.26(-2.12%) |
Oct 16, 2003 | 12.59 | 12.68 | 12.41 | 12.52 | 31,241 | -0.07(-0.57%) |
Oct 15, 2003 | 12.68 | 12.75 | 12.59 | 12.59 | 34,400 | -0.17(-1.32%) |
Oct 14, 2003 | 12.75 | 12.84 | 12.63 | 12.76 | 192,923 | +0.04(+0.34%) |
Oct 13, 2003 | 12.47 | 12.72 | 12.47 | 12.72 | 55,813 | +0.38(+3.05%) |
Oct 10, 2003 | 12.43 | 12.47 | 12.27 | 12.34 | 23,960 | +0.07(+0.53%) |
Oct 09, 2003 | 12.44 | 12.56 | 12.28 | 12.28 | 138,381 | -0.20(-1.60%) |
Oct 08, 2003 | 12.45 | 12.50 | 12.30 | 12.48 | 71,258 | +0.13(+1.04%) |
Oct 07, 2003 | 12.42 | 12.42 | 12.35 | 12.35 | 34,091 | -0.07(-0.53%) |
Oct 06, 2003 | 12.34 | 12.45 | 12.34 | 12.42 | 34,137 | +0.02(+0.14%) |
Oct 03, 2003 | 12.36 | 12.40 | 12.30 | 12.40 | 42,825 | +0.13(+1.02%) |
Oct 02, 2003 | 12.33 | 12.42 | 12.27 | 12.27 | 23,518 | -0.07(-0.58%) |