Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.29 | 14.32 | 14.21 | 14.21 | 259,436 | -0.06(-0.41%) |
Dec 30, 2003 | 14.20 | 14.26 | 14.20 | 14.26 | 476,370 | +0.06(+0.39%) |
Dec 29, 2003 | 14.08 | 14.19 | 14.08 | 14.21 | 52,363 | +0.09(+0.67%) |
Dec 26, 2003 | 14.12 | 14.13 | 14.08 | 14.11 | 12,580 | +0.01(+0.04%) |
Dec 24, 2003 | 14.12 | 14.13 | 14.07 | 14.11 | 19,721 | -0.04(-0.27%) |
Dec 23, 2003 | 14.17 | 14.18 | 14.08 | 14.15 | 111,187 | +0.04(+0.27%) |
Dec 22, 2003 | 14.08 | 14.11 | 14.02 | 14.11 | 254,676 | +0.04(+0.25%) |
Dec 19, 2003 | 14.12 | 14.12 | 14.06 | 14.07 | 107,106 | +0.00(+0.00%) |
Dec 18, 2003 | 14.04 | 14.10 | 14.00 | 14.07 | 90,785 | +0.06(+0.40%) |
Dec 17, 2003 | 14.00 | 14.03 | 13.98 | 14.02 | 60,863 | -0.01(-0.04%) |
Dec 16, 2003 | 13.98 | 14.02 | 13.93 | 14.02 | 43,522 | +0.04(+0.25%) |
Dec 15, 2003 | 14.01 | 14.04 | 13.98 | 13.99 | 210,813 | +0.08(+0.55%) |
Dec 12, 2003 | 13.86 | 13.90 | 13.78 | 13.91 | 58,143 | +0.04(+0.25%) |
Dec 11, 2003 | 13.83 | 13.94 | 13.81 | 13.88 | 104,726 | +0.06(+0.47%) |
Dec 10, 2003 | 13.83 | 13.85 | 13.74 | 13.81 | 83,305 | -0.03(-0.19%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.83 | 13.84 | 79,225 | -0.10(-0.74%) |
Dec 08, 2003 | 13.89 | 13.93 | 13.82 | 13.94 | 464,809 | +0.11(+0.81%) |
Dec 05, 2003 | 13.89 | 13.90 | 13.80 | 13.83 | 84,325 | -0.07(-0.49%) |
Dec 04, 2003 | 13.90 | 13.92 | 13.86 | 13.90 | 131,588 | +0.02(+0.15%) |
Dec 03, 2003 | 14.01 | 14.01 | 13.88 | 13.88 | 68,684 | -0.06(-0.46%) |
Dec 02, 2003 | 13.95 | 13.98 | 13.90 | 13.94 | 390,685 | -0.04(-0.27%) |
Dec 01, 2003 | 13.91 | 13.98 | 13.88 | 13.98 | 376,064 | +0.08(+0.57%) |
Nov 28, 2003 | 13.84 | 13.90 | 13.82 | 13.90 | 41,142 | +0.05(+0.34%) |
Nov 26, 2003 | 13.85 | 13.85 | 13.74 | 13.85 | 58,483 | +0.04(+0.25%) |
Nov 25, 2003 | 13.72 | 13.82 | 13.72 | 13.82 | 317,240 | +0.08(+0.56%) |
Nov 24, 2003 | 13.61 | 13.76 | 13.71 | 13.74 | 70,384 | +0.14(+0.99%) |
Nov 21, 2003 | 13.54 | 13.62 | 13.56 | 13.61 | 46,242 | +0.06(+0.46%) |
Nov 20, 2003 | 13.59 | 13.66 | 13.54 | 13.54 | 40,122 | -0.10(-0.71%) |
Nov 19, 2003 | 13.56 | 13.65 | 13.55 | 13.64 | 149,949 | +0.06(+0.43%) |
Nov 18, 2003 | 13.64 | 13.67 | 13.53 | 13.58 | 54,743 | -0.05(-0.34%) |
Nov 17, 2003 | 13.58 | 13.63 | 13.53 | 13.63 | 76,844 | -0.03(-0.22%) |
Nov 14, 2003 | 13.73 | 13.74 | 13.59 | 13.66 | 358,383 | -0.05(-0.36%) |
Nov 13, 2003 | 13.63 | 13.71 | 13.63 | 13.71 | 63,244 | -0.02(-0.13%) |
Nov 12, 2003 | 13.55 | 13.73 | 13.55 | 13.73 | 238,355 | +0.18(+1.32%) |
Nov 11, 2003 | 13.55 | 13.56 | 13.50 | 13.55 | 148,929 | +0.02(+0.13%) |
Nov 10, 2003 | 13.59 | 13.59 | 13.53 | 13.53 | 487,591 | -0.09(-0.65%) |
Nov 07, 2003 | 13.58 | 13.65 | 13.59 | 13.62 | 47,263 | +0.04(+0.30%) |
Nov 06, 2003 | 13.50 | 13.59 | 13.47 | 13.58 | 47,263 | +0.09(+0.68%) |
Nov 05, 2003 | 13.58 | 13.52 | 13.45 | 13.48 | 45,222 | -0.06(-0.48%) |
Nov 04, 2003 | 13.58 | 13.58 | 13.53 | 13.55 | 89,517 | -0.04(-0.30%) |
Nov 03, 2003 | 13.56 | 13.59 | 13.56 | 13.59 | 129,116 | +0.14(+1.07%) |
Oct 31, 2003 | 13.49 | 13.49 | 13.44 | 13.45 | 171,371 | -0.04(-0.26%) |
Oct 30, 2003 | 13.46 | 13.48 | 13.46 | 13.48 | 57,463 | +0.04(+0.31%) |
Oct 29, 2003 | 13.35 | 13.47 | 13.35 | 13.44 | 104,386 | +0.06(+0.44%) |
Oct 28, 2003 | 13.26 | 13.38 | 13.27 | 13.38 | 384,224 | +0.13(+0.95%) |
Oct 27, 2003 | 13.23 | 13.33 | 13.21 | 13.26 | 75,484 | +0.01(+0.04%) |
Oct 24, 2003 | 13.19 | 13.25 | 13.13 | 13.25 | 32,302 | +0.02(+0.18%) |
Oct 23, 2003 | 13.22 | 13.27 | 13.19 | 13.23 | 66,644 | -0.04(-0.29%) |
Oct 22, 2003 | 13.28 | 13.30 | 13.20 | 13.26 | 34,002 | -0.02(-0.13%) |
Oct 21, 2003 | 13.32 | 13.32 | 13.28 | 13.28 | 35,702 | -0.02(-0.18%) |
Oct 20, 2003 | 13.28 | 13.28 | 13.28 | 13.30 | 31,622 | +0.08(+0.62%) |
Oct 17, 2003 | 13.25 | 13.35 | 13.22 | 13.22 | 116,287 | -0.13(-0.99%) |
Oct 16, 2003 | 13.28 | 13.36 | 13.26 | 13.36 | 62,564 | +0.05(+0.35%) |
Oct 15, 2003 | 13.36 | 13.36 | 13.28 | 13.31 | 99,966 | -0.05(-0.40%) |
Oct 14, 2003 | 13.34 | 13.34 | 13.28 | 13.36 | 678,343 | +0.04(+0.29%) |
Oct 13, 2003 | 13.33 | 13.38 | 13.30 | 13.32 | 236,995 | +0.04(+0.33%) |
Oct 10, 2003 | 13.28 | 13.32 | 13.26 | 13.28 | 408,026 | +0.00(+0.02%) |
Oct 09, 2003 | 13.37 | 13.40 | 13.35 | 13.28 | 202,653 | -0.02(-0.13%) |
Oct 08, 2003 | 13.25 | 13.31 | 13.24 | 13.29 | 190,412 | -0.02(-0.15%) |
Oct 07, 2003 | 13.27 | 13.31 | 13.23 | 13.31 | 194,832 | +0.04(+0.31%) |
Oct 06, 2003 | 13.26 | 13.28 | 13.19 | 13.27 | 439,648 | +0.04(+0.29%) |
Oct 03, 2003 | 13.24 | 13.30 | 13.22 | 13.23 | 467,870 | +0.07(+0.51%) |
Oct 02, 2003 | 13.15 | 13.15 | 13.10 | 13.17 | 158,110 | +0.04(+0.29%) |