Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.96 | 16.96 | 16.32 | 16.36 | 210,139 | -0.55(-3.27%) |
Dec 30, 2003 | 17.10 | 17.10 | 16.79 | 16.91 | 196,157 | -0.21(-1.22%) |
Dec 29, 2003 | 16.75 | 17.17 | 16.75 | 17.12 | 159,681 | +0.44(+2.62%) |
Dec 26, 2003 | 16.62 | 16.74 | 16.62 | 16.69 | 32,017 | +0.13(+0.77%) |
Dec 24, 2003 | 16.78 | 16.78 | 16.56 | 16.56 | 89,972 | -0.22(-1.31%) |
Dec 23, 2003 | 16.70 | 16.85 | 16.68 | 16.78 | 201,831 | -0.24(-1.43%) |
Dec 22, 2003 | 16.13 | 17.13 | 16.13 | 17.02 | 438,516 | +0.89(+5.54%) |
Dec 19, 2003 | 15.84 | 16.13 | 15.81 | 16.13 | 150,562 | +0.30(+1.87%) |
Dec 18, 2003 | 15.56 | 15.85 | 15.56 | 15.83 | 112,466 | +0.26(+1.66%) |
Dec 17, 2003 | 15.26 | 15.55 | 15.22 | 15.57 | 148,536 | +0.32(+2.10%) |
Dec 16, 2003 | 15.28 | 15.30 | 14.76 | 15.25 | 248,844 | -0.04(-0.29%) |
Dec 15, 2003 | 15.79 | 15.79 | 15.30 | 15.30 | 113,074 | -0.31(-1.98%) |
Dec 12, 2003 | 15.57 | 15.72 | 15.50 | 15.61 | 93,823 | +0.11(+0.72%) |
Dec 11, 2003 | 15.26 | 15.52 | 15.26 | 15.50 | 202,844 | +0.26(+1.70%) |
Dec 10, 2003 | 15.83 | 15.83 | 15.18 | 15.24 | 585,026 | -0.62(-3.91%) |
Dec 09, 2003 | 16.02 | 16.02 | 15.82 | 15.86 | 263,231 | -0.22(-1.37%) |
Dec 08, 2003 | 15.67 | 16.11 | 15.67 | 16.08 | 86,325 | +0.46(+2.92%) |
Dec 05, 2003 | 15.82 | 15.88 | 15.79 | 15.62 | 91,188 | -0.23(-1.43%) |
Dec 04, 2003 | 15.98 | 16.07 | 15.73 | 15.85 | 442,164 | -0.13(-0.83%) |
Dec 03, 2003 | 16.13 | 16.21 | 15.96 | 15.98 | 140,836 | -0.18(-1.10%) |
Dec 02, 2003 | 16.01 | 16.15 | 15.95 | 16.16 | 288,359 | +0.14(+0.89%) |
Dec 01, 2003 | 15.61 | 16.09 | 15.61 | 16.01 | 246,412 | +0.43(+2.77%) |
Nov 28, 2003 | 15.37 | 15.60 | 15.36 | 15.58 | 41,744 | +0.20(+1.32%) |
Nov 26, 2003 | 15.51 | 15.51 | 15.16 | 15.38 | 84,704 | -0.02(-0.14%) |
Nov 25, 2003 | 15.45 | 15.45 | 15.24 | 15.40 | 146,712 | -0.05(-0.34%) |
Nov 24, 2003 | 15.20 | 15.53 | 15.20 | 15.45 | 164,342 | +0.35(+2.34%) |
Nov 21, 2003 | 15.22 | 15.27 | 15.02 | 15.10 | 90,986 | -0.04(-0.26%) |
Nov 20, 2003 | 15.03 | 15.21 | 15.02 | 15.14 | 109,831 | +0.04(+0.26%) |
Nov 19, 2003 | 15.14 | 15.32 | 14.93 | 15.10 | 199,196 | +0.08(+0.56%) |
Nov 18, 2003 | 14.78 | 15.31 | 14.78 | 15.02 | 160,897 | +0.19(+1.30%) |
Nov 17, 2003 | 14.73 | 14.86 | 14.56 | 14.82 | 261,813 | -0.21(-1.41%) |
Nov 14, 2003 | 15.46 | 15.46 | 14.93 | 15.04 | 190,685 | -0.42(-2.75%) |
Nov 13, 2003 | 15.08 | 15.48 | 15.00 | 15.46 | 143,065 | +0.35(+2.30%) |
Nov 12, 2003 | 14.88 | 15.19 | 14.88 | 15.11 | 202,439 | +0.23(+1.58%) |
Nov 11, 2003 | 14.93 | 15.03 | 14.65 | 14.88 | 274,579 | -0.05(-0.31%) |
Nov 10, 2003 | 14.88 | 14.99 | 14.80 | 14.93 | 360,499 | +0.10(+0.65%) |
Nov 07, 2003 | 14.83 | 14.95 | 14.76 | 14.83 | 427,979 | -0.25(-1.64%) |
Nov 06, 2003 | 15.18 | 15.27 | 14.98 | 15.08 | 317,539 | -0.12(-0.81%) |
Nov 05, 2003 | 14.78 | 15.23 | 14.71 | 15.20 | 315,513 | +0.39(+2.67%) |
Nov 04, 2003 | 14.78 | 14.98 | 14.78 | 14.80 | 168,597 | +0.05(+0.33%) |
Nov 03, 2003 | 14.58 | 14.76 | 14.46 | 14.76 | 160,838 | +0.17(+1.18%) |
Oct 31, 2003 | 14.64 | 14.65 | 14.47 | 14.58 | 81,056 | -0.04(-0.27%) |
Oct 30, 2003 | 14.73 | 14.73 | 14.50 | 14.62 | 191,091 | -0.18(-1.20%) |
Oct 29, 2003 | 14.38 | 14.80 | 14.34 | 14.80 | 169,205 | +0.39(+2.71%) |
Oct 28, 2003 | 14.33 | 14.47 | 14.29 | 14.41 | 250,262 | +0.10(+0.72%) |
Oct 27, 2003 | 13.88 | 14.41 | 13.88 | 14.31 | 268,297 | +0.46(+3.35%) |
Oct 24, 2003 | 14.21 | 14.21 | 13.60 | 13.84 | 531,529 | -0.42(-2.97%) |
Oct 23, 2003 | 13.57 | 14.27 | 13.39 | 14.27 | 699,924 | +0.45(+3.25%) |
Oct 22, 2003 | 13.46 | 13.92 | 13.08 | 13.82 | 671,149 | -0.11(-0.80%) |
Oct 21, 2003 | 13.69 | 13.94 | 13.50 | 13.93 | 400,014 | +0.57(+4.31%) |
Oct 20, 2003 | 13.54 | 13.55 | 13.19 | 13.35 | 180,756 | -0.14(-1.06%) |
Oct 17, 2003 | 13.70 | 13.70 | 13.15 | 13.50 | 141,443 | -0.20(-1.44%) |
Oct 16, 2003 | 13.36 | 13.72 | 13.36 | 13.69 | 172,853 | +0.33(+2.47%) |
Oct 15, 2003 | 14.06 | 14.07 | 13.40 | 13.36 | 296,059 | -0.66(-4.73%) |
Oct 14, 2003 | 14.03 | 14.20 | 14.03 | 14.03 | 193,928 | +0.16(+1.16%) |
Oct 13, 2003 | 13.58 | 13.98 | 13.58 | 13.87 | 83,691 | +0.29(+2.13%) |
Oct 10, 2003 | 13.61 | 13.61 | 13.42 | 13.58 | 77,206 | -0.07(-0.49%) |
Oct 09, 2003 | 13.32 | 13.84 | 13.32 | 13.64 | 249,452 | +0.38(+2.90%) |
Oct 08, 2003 | 12.93 | 13.46 | 12.93 | 13.26 | 223,919 | +0.31(+2.40%) |
Oct 07, 2003 | 13.05 | 13.06 | 12.83 | 12.95 | 426,763 | -0.10(-0.76%) |
Oct 06, 2003 | 12.87 | 13.23 | 12.83 | 13.05 | 207,910 | +0.18(+1.42%) |
Oct 03, 2003 | 13.08 | 13.08 | 12.78 | 12.87 | 296,262 | -0.03(-0.21%) |
Oct 02, 2003 | 12.67 | 12.98 | 12.56 | 12.89 | 442,164 | +0.59(+4.84%) |