Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.61 | 13.63 | 13.40 | 13.54 | 267,993 | -0.08(-0.56%) |
Dec 30, 2003 | 13.46 | 13.61 | 13.40 | 13.61 | 57,486 | +0.15(+1.14%) |
Dec 29, 2003 | 13.28 | 13.49 | 13.28 | 13.46 | 69,402 | -0.09(-0.67%) |
Dec 26, 2003 | 13.44 | 13.57 | 13.42 | 13.55 | 15,887 | +0.12(+0.93%) |
Dec 24, 2003 | 13.42 | 13.45 | 13.39 | 13.43 | 34,492 | +0.03(+0.25%) |
Dec 23, 2003 | 13.35 | 13.48 | 13.35 | 13.39 | 123,544 | +0.12(+0.90%) |
Dec 22, 2003 | 13.25 | 13.27 | 13.23 | 13.27 | 132,324 | +0.12(+0.91%) |
Dec 19, 2003 | 12.91 | 13.16 | 12.74 | 13.16 | 93,442 | +0.26(+2.04%) |
Dec 18, 2003 | 12.83 | 12.92 | 12.83 | 12.89 | 40,972 | +0.00(+0.00%) |
Dec 17, 2003 | 13.01 | 13.03 | 12.89 | 12.89 | 86,962 | -0.09(-0.70%) |
Dec 16, 2003 | 12.92 | 12.93 | 12.78 | 12.98 | 40,345 | +0.15(+1.15%) |
Dec 15, 2003 | 13.10 | 13.10 | 12.84 | 12.83 | 86,543 | -0.10(-0.74%) |
Dec 12, 2003 | 12.96 | 12.96 | 12.90 | 12.93 | 50,797 | +0.01(+0.11%) |
Dec 11, 2003 | 12.88 | 13.02 | 12.87 | 12.92 | 47,243 | +0.10(+0.78%) |
Dec 10, 2003 | 12.92 | 12.92 | 12.73 | 12.82 | 79,018 | -0.05(-0.37%) |
Dec 09, 2003 | 13.04 | 13.05 | 12.74 | 12.86 | 56,859 | -0.10(-0.77%) |
Dec 08, 2003 | 12.78 | 12.96 | 12.78 | 12.96 | 53,933 | +0.30(+2.38%) |
Dec 05, 2003 | 12.72 | 12.72 | 12.68 | 12.66 | 47,870 | -0.01(-0.11%) |
Dec 04, 2003 | 12.76 | 12.80 | 12.60 | 12.68 | 56,023 | -0.07(-0.56%) |
Dec 03, 2003 | 12.77 | 12.77 | 12.75 | 12.75 | 56,859 | -0.05(-0.37%) |
Dec 02, 2003 | 12.84 | 12.84 | 12.82 | 12.80 | 37,627 | +0.05(+0.38%) |
Dec 01, 2003 | 12.52 | 12.76 | 12.52 | 12.75 | 84,035 | +0.29(+2.30%) |
Nov 28, 2003 | 12.49 | 12.49 | 12.44 | 12.46 | 41,181 | +0.09(+0.73%) |
Nov 26, 2003 | 12.62 | 12.62 | 12.34 | 12.37 | 65,012 | -0.18(-1.41%) |
Nov 25, 2003 | 12.65 | 12.68 | 12.55 | 12.55 | 80,481 | +0.01(+0.08%) |
Nov 24, 2003 | 12.41 | 12.65 | 12.39 | 12.54 | 64,803 | +0.20(+1.63%) |
Nov 21, 2003 | 12.46 | 12.46 | 12.27 | 12.34 | 31,774 | -0.08(-0.62%) |
Nov 20, 2003 | 12.51 | 12.55 | 12.19 | 12.41 | 74,001 | -0.08(-0.65%) |
Nov 19, 2003 | 12.80 | 12.80 | 12.53 | 12.49 | 127,516 | +0.03(+0.27%) |
Nov 18, 2003 | 12.41 | 12.53 | 12.41 | 12.46 | 166,189 | +0.10(+0.77%) |
Nov 17, 2003 | 12.36 | 12.41 | 12.32 | 12.37 | 238,309 | +0.00(+0.00%) |
Nov 14, 2003 | 12.27 | 12.39 | 12.20 | 12.37 | 92,606 | +0.14(+1.17%) |
Nov 13, 2003 | 12.39 | 12.39 | 12.20 | 12.22 | 69,402 | -0.14(-1.16%) |
Nov 12, 2003 | 12.26 | 12.37 | 12.22 | 12.37 | 61,667 | +0.14(+1.14%) |
Nov 11, 2003 | 12.32 | 12.32 | 12.32 | 12.23 | 205,071 | -0.09(-0.74%) |
Nov 10, 2003 | 12.22 | 12.34 | 12.20 | 12.32 | 76,509 | +0.14(+1.18%) |
Nov 07, 2003 | 12.08 | 12.22 | 12.08 | 12.17 | 200,472 | +0.12(+1.03%) |
Nov 06, 2003 | 12.10 | 12.10 | 11.96 | 12.05 | 111,838 | -0.00(-0.04%) |
Nov 05, 2003 | 11.82 | 12.01 | 11.68 | 12.05 | 137,968 | +0.25(+2.15%) |
Nov 04, 2003 | 11.82 | 11.82 | 11.68 | 11.80 | 50,588 | +0.03(+0.28%) |
Nov 03, 2003 | 11.57 | 11.76 | 11.57 | 11.77 | 71,910 | +0.22(+1.86%) |
Oct 31, 2003 | 11.70 | 11.70 | 11.39 | 11.55 | 214,060 | -0.09(-0.74%) |
Oct 30, 2003 | 11.94 | 11.94 | 11.64 | 11.64 | 208,834 | -0.30(-2.52%) |
Oct 29, 2003 | 11.91 | 12.01 | 11.85 | 11.94 | 72,329 | +0.10(+0.85%) |
Oct 28, 2003 | 11.94 | 11.94 | 11.79 | 11.84 | 45,362 | -0.09(-0.76%) |
Oct 27, 2003 | 11.88 | 11.96 | 11.83 | 11.93 | 40,345 | +0.08(+0.65%) |
Oct 24, 2003 | 11.97 | 11.97 | 11.82 | 11.85 | 120,409 | -0.16(-1.31%) |
Oct 23, 2003 | 12.15 | 12.26 | 12.01 | 12.01 | 48,289 | -0.15(-1.26%) |
Oct 22, 2003 | 12.20 | 12.20 | 12.13 | 12.16 | 317,536 | +0.01(+0.08%) |
Oct 21, 2003 | 12.32 | 12.32 | 12.15 | 12.16 | 65,639 | -0.16(-1.28%) |
Oct 20, 2003 | 12.40 | 12.40 | 12.27 | 12.31 | 66,475 | -0.12(-1.00%) |
Oct 17, 2003 | 12.17 | 12.44 | 12.13 | 12.44 | 175,178 | +0.22(+1.84%) |
Oct 16, 2003 | 12.05 | 12.21 | 12.05 | 12.21 | 693,815 | -0.20(-1.58%) |
Oct 15, 2003 | 12.53 | 12.53 | 12.40 | 12.41 | 75,882 | -0.15(-1.18%) |
Oct 14, 2003 | 12.50 | 12.56 | 12.47 | 12.56 | 55,396 | +0.00(+0.00%) |
Oct 13, 2003 | 12.49 | 12.65 | 12.37 | 12.56 | 49,125 | +0.16(+1.31%) |
Oct 10, 2003 | 12.25 | 12.34 | 12.25 | 12.39 | 62,713 | +0.12(+1.01%) |
Oct 09, 2003 | 12.17 | 12.29 | 12.17 | 12.27 | 435,855 | +0.11(+0.94%) |
Oct 08, 2003 | 12.21 | 12.24 | 12.06 | 12.16 | 35,746 | -0.03(-0.27%) |
Oct 07, 2003 | 12.25 | 12.26 | 12.17 | 12.19 | 89,888 | -0.06(-0.47%) |
Oct 06, 2003 | 12.15 | 12.25 | 12.15 | 12.25 | 36,582 | +0.05(+0.39%) |
Oct 03, 2003 | 12.25 | 12.25 | 12.17 | 12.20 | 53,515 | -0.01(-0.08%) |
Oct 02, 2003 | 12.21 | 12.23 | 12.18 | 12.21 | 119,781 | +0.01(+0.08%) |