Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.20 | 16.41 | 16.01 | 16.20 | 156,800 | +0.05(+0.31%) |
Dec 30, 2003 | 16.01 | 16.15 | 15.95 | 16.15 | 119,581 | +0.00(+0.00%) |
Dec 29, 2003 | 15.84 | 16.26 | 15.61 | 16.15 | 163,629 | +0.39(+2.47%) |
Dec 26, 2003 | 15.60 | 15.90 | 15.45 | 15.76 | 43,658 | -0.24(-1.50%) |
Dec 24, 2003 | 15.86 | 16.05 | 15.84 | 16.00 | 36,256 | +0.09(+0.57%) |
Dec 23, 2003 | 15.90 | 16.13 | 15.30 | 15.91 | 155,997 | -0.09(-0.56%) |
Dec 22, 2003 | 16.60 | 16.72 | 15.12 | 16.00 | 271,833 | -0.60(-3.61%) |
Dec 19, 2003 | 17.15 | 17.15 | 16.16 | 16.60 | 358,795 | -0.48(-2.81%) |
Dec 18, 2003 | 15.56 | 17.49 | 15.55 | 17.08 | 535,043 | +1.02(+6.35%) |
Dec 17, 2003 | 15.65 | 16.17 | 15.50 | 16.06 | 84,957 | +0.36(+2.29%) |
Dec 16, 2003 | 15.83 | 15.83 | 14.50 | 15.70 | 203,368 | -0.11(-0.70%) |
Dec 15, 2003 | 16.34 | 16.99 | 15.77 | 15.81 | 220,622 | -0.24(-1.50%) |
Dec 12, 2003 | 15.63 | 16.05 | 15.25 | 16.05 | 215,213 | +0.30(+1.90%) |
Dec 11, 2003 | 16.15 | 16.01 | 15.73 | 15.75 | 132,376 | -0.40(-2.48%) |
Dec 10, 2003 | 15.85 | 16.44 | 15.85 | 16.15 | 460,196 | +0.27(+1.70%) |
Dec 09, 2003 | 16.24 | 16.25 | 15.50 | 15.88 | 197,413 | -0.26(-1.61%) |
Dec 08, 2003 | 15.79 | 16.24 | 15.44 | 16.14 | 296,361 | +0.39(+2.48%) |
Dec 05, 2003 | 15.01 | 16.11 | 14.77 | 15.75 | 239,236 | +0.74(+4.93%) |
Dec 04, 2003 | 13.50 | 15.11 | 13.23 | 15.01 | 512,759 | +1.85(+14.06%) |
Dec 03, 2003 | 13.04 | 13.43 | 13.00 | 13.16 | 181,983 | +0.07(+0.53%) |
Dec 02, 2003 | 13.30 | 13.45 | 12.91 | 13.09 | 101,898 | -0.28(-2.09%) |
Dec 01, 2003 | 12.90 | 13.50 | 12.32 | 13.37 | 220,302 | +0.23(+1.75%) |
Nov 28, 2003 | 12.95 | 13.57 | 12.95 | 13.14 | 14,666 | +0.03(+0.23%) |
Nov 26, 2003 | 13.38 | 13.47 | 12.87 | 13.11 | 40,712 | -0.11(-0.83%) |
Nov 25, 2003 | 13.35 | 13.85 | 13.16 | 13.22 | 91,347 | -0.13(-0.97%) |
Nov 24, 2003 | 13.00 | 13.77 | 13.00 | 13.35 | 129,783 | +0.48(+3.73%) |
Nov 21, 2003 | 13.15 | 13.24 | 12.85 | 12.87 | 183,164 | -0.28(-2.13%) |
Nov 20, 2003 | 13.01 | 13.60 | 13.01 | 13.15 | 112,990 | -0.13(-0.98%) |
Nov 19, 2003 | 13.25 | 13.38 | 12.80 | 13.28 | 192,465 | +0.08(+0.61%) |
Nov 18, 2003 | 12.46 | 13.35 | 12.46 | 13.20 | 142,703 | +0.69(+5.52%) |
Nov 17, 2003 | 13.37 | 13.37 | 12.01 | 12.51 | 158,378 | -0.90(-6.71%) |
Nov 14, 2003 | 14.10 | 14.27 | 13.41 | 13.41 | 56,508 | -0.69(-4.89%) |
Nov 13, 2003 | 13.35 | 14.45 | 13.35 | 14.10 | 140,688 | +0.60(+4.44%) |
Nov 12, 2003 | 13.50 | 13.55 | 13.35 | 13.50 | 108,496 | +0.01(+0.07%) |
Nov 11, 2003 | 13.50 | 13.52 | 13.10 | 13.49 | 46,235 | -0.09(-0.66%) |
Nov 10, 2003 | 14.40 | 14.60 | 13.50 | 13.58 | 76,101 | -0.92(-6.34%) |
Nov 07, 2003 | 14.58 | 14.70 | 14.28 | 14.50 | 100,739 | -0.18(-1.23%) |
Nov 06, 2003 | 14.85 | 15.00 | 14.06 | 14.68 | 61,887 | -0.12(-0.81%) |
Nov 05, 2003 | 15.12 | 15.12 | 14.70 | 14.80 | 115,076 | -0.16(-1.07%) |
Nov 04, 2003 | 14.55 | 15.05 | 14.40 | 14.96 | 360,416 | +0.56(+3.89%) |
Nov 03, 2003 | 13.98 | 14.43 | 13.96 | 14.40 | 66,880 | +0.17(+1.19%) |
Oct 31, 2003 | 14.60 | 14.60 | 13.80 | 14.23 | 108,236 | -0.11(-0.77%) |
Oct 30, 2003 | 14.63 | 14.77 | 14.30 | 14.34 | 95,115 | -0.29(-1.98%) |
Oct 29, 2003 | 13.85 | 14.75 | 13.85 | 14.63 | 152,146 | +0.74(+5.33%) |
Oct 28, 2003 | 12.86 | 13.96 | 12.86 | 13.89 | 287,267 | +0.99(+7.68%) |
Oct 27, 2003 | 13.40 | 14.22 | 12.49 | 12.90 | 216,000 | -0.57(-4.24%) |
Oct 24, 2003 | 13.74 | 13.75 | 13.35 | 13.47 | 129,900 | -0.22(-1.61%) |
Oct 23, 2003 | 14.00 | 14.10 | 12.96 | 13.69 | 274,600 | -0.40(-2.85%) |
Oct 22, 2003 | 14.79 | 14.90 | 13.95 | 14.09 | 293,800 | -0.76(-5.11%) |
Oct 21, 2003 | 14.90 | 14.90 | 14.20 | 14.85 | 203,089 | +0.02(+0.13%) |
Oct 20, 2003 | 16.42 | 16.50 | 14.64 | 14.83 | 517,238 | -1.58(-9.63%) |
Oct 17, 2003 | 14.76 | 16.88 | 12.79 | 16.41 | 941,600 | +0.54(+3.40%) |
Oct 16, 2003 | 15.99 | 16.00 | 15.56 | 15.87 | 152,254 | -0.12(-0.75%) |
Oct 15, 2003 | 16.26 | 16.50 | 15.32 | 15.99 | 92,745 | -0.43(-2.62%) |
Oct 14, 2003 | 16.29 | 16.49 | 16.10 | 16.42 | 102,442 | +0.19(+1.17%) |
Oct 13, 2003 | 16.18 | 16.40 | 15.68 | 16.23 | 80,364 | -0.09(-0.55%) |
Oct 10, 2003 | 16.00 | 16.40 | 16.00 | 16.32 | 88,438 | +0.07(+0.43%) |
Oct 09, 2003 | 15.93 | 16.39 | 15.93 | 16.25 | 149,979 | +0.16(+0.99%) |
Oct 08, 2003 | 15.68 | 16.14 | 15.51 | 16.09 | 323,352 | +0.41(+2.61%) |
Oct 07, 2003 | 15.80 | 16.04 | 15.18 | 15.68 | 181,212 | -0.55(-3.39%) |
Oct 06, 2003 | 16.30 | 16.50 | 14.55 | 16.23 | 545,238 | -0.17(-1.04%) |
Oct 03, 2003 | 16.55 | 17.50 | 16.03 | 16.40 | 207,763 | -0.10(-0.61%) |
Oct 02, 2003 | 15.88 | 16.61 | 15.88 | 16.50 | 230,179 | +0.61(+3.84%) |