Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.61 | 15.61 | 15.52 | 15.53 | 22,928 | +0.03(+0.22%) |
Dec 30, 2003 | 15.56 | 15.56 | 15.45 | 15.49 | 69,850 | -0.09(-0.58%) |
Dec 29, 2003 | 15.47 | 15.61 | 15.47 | 15.58 | 116,240 | +0.17(+1.13%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.41 | 18,840 | +0.10(+0.66%) |
Dec 24, 2003 | 15.22 | 15.39 | 15.22 | 15.31 | 26,305 | +0.08(+0.52%) |
Dec 23, 2003 | 15.12 | 15.28 | 15.11 | 15.23 | 35,903 | +0.07(+0.45%) |
Dec 22, 2003 | 15.19 | 15.19 | 15.11 | 15.16 | 33,770 | -0.06(-0.41%) |
Dec 19, 2003 | 15.30 | 15.30 | 15.19 | 15.22 | 26,127 | -0.12(-0.81%) |
Dec 18, 2003 | 15.07 | 15.35 | 15.18 | 15.35 | 121,572 | +0.28(+1.87%) |
Dec 17, 2003 | 15.06 | 15.09 | 15.02 | 15.07 | 41,590 | +0.03(+0.22%) |
Dec 16, 2003 | 14.97 | 15.03 | 14.90 | 15.03 | 32,170 | +0.19(+1.25%) |
Dec 15, 2003 | 14.95 | 14.95 | 14.85 | 14.85 | 41,235 | +0.00(+0.00%) |
Dec 12, 2003 | 14.77 | 14.77 | 14.74 | 14.85 | 30,215 | +0.10(+0.65%) |
Dec 11, 2003 | 14.54 | 14.76 | 14.46 | 14.75 | 15,107 | +0.15(+1.04%) |
Dec 10, 2003 | 14.62 | 14.62 | 14.60 | 14.60 | 7,464 | -0.03(-0.23%) |
Dec 09, 2003 | 14.74 | 14.74 | 14.63 | 14.63 | 30,926 | +0.12(+0.81%) |
Dec 08, 2003 | 14.47 | 14.52 | 14.47 | 14.52 | 6,043 | +0.07(+0.51%) |
Dec 05, 2003 | 14.42 | 14.48 | 14.42 | 14.44 | 5,154 | +0.02(+0.12%) |
Dec 04, 2003 | 14.43 | 14.43 | 14.43 | 14.43 | 3,021 | -0.01(-0.08%) |
Dec 03, 2003 | 14.48 | 14.48 | 14.39 | 14.44 | 43,723 | +0.02(+0.12%) |
Dec 02, 2003 | 14.33 | 14.42 | 14.33 | 14.42 | 19,373 | +0.15(+1.06%) |
Dec 01, 2003 | 14.25 | 14.25 | 14.25 | 14.27 | 26,305 | +0.20(+1.44%) |
Nov 28, 2003 | 13.98 | 14.09 | 13.98 | 14.07 | 78,204 | +0.19(+1.38%) |
Nov 26, 2003 | 13.89 | 13.98 | 13.87 | 13.87 | 11,730 | -0.02(-0.12%) |
Nov 25, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 17,418 | +0.06(+0.41%) |
Nov 24, 2003 | 13.84 | 13.84 | 13.73 | 13.84 | 68,962 | +0.05(+0.37%) |
Nov 21, 2003 | 13.74 | 13.78 | 13.67 | 13.78 | 18,840 | +0.04(+0.29%) |
Nov 20, 2003 | 13.74 | 13.74 | 13.73 | 13.74 | 4,976 | +0.02(+0.16%) |
Nov 19, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 13.61 | 13.61 | 13.61 | 13.72 | 3,377 | +0.16(+1.20%) |
Nov 17, 2003 | 13.59 | 13.64 | 13.54 | 13.56 | 52,788 | -0.37(-2.63%) |
Nov 14, 2003 | 13.79 | 13.93 | 13.79 | 13.93 | 29,504 | +0.19(+1.39%) |
Nov 13, 2003 | 13.78 | 13.78 | 13.72 | 13.73 | 15,463 | -0.05(-0.37%) |
Nov 12, 2003 | 13.75 | 13.78 | 13.75 | 13.78 | 7,642 | +0.39(+2.90%) |
Nov 11, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 1,599 | -0.10(-0.75%) |
Nov 10, 2003 | 13.50 | 13.50 | 13.47 | 13.50 | 46,744 | -0.05(-0.37%) |
Nov 07, 2003 | 13.51 | 13.56 | 13.41 | 13.55 | 13,508 | +0.14(+1.05%) |
Nov 06, 2003 | 13.42 | 13.42 | 13.39 | 13.41 | 44,078 | -0.01(-0.04%) |
Nov 05, 2003 | 13.41 | 13.41 | 13.41 | 13.41 | 2,843 | -0.01(-0.04%) |
Nov 04, 2003 | 13.41 | 13.42 | 13.41 | 13.42 | 2,884 | +0.06(+0.42%) |
Nov 03, 2003 | 13.42 | 13.42 | 13.36 | 13.36 | 6,220 | -0.03(-0.21%) |
Oct 31, 2003 | 13.41 | 13.41 | 13.39 | 13.39 | 53,321 | -0.08(-0.59%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.47 | 13.47 | 11,375 | +0.22(+1.66%) |
Oct 29, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.01(+0.04%) |
Oct 28, 2003 | 13.24 | 13.24 | 13.24 | 13.24 | 3,021 | +0.08(+0.60%) |
Oct 27, 2003 | 13.24 | 13.27 | 13.17 | 13.17 | 5,154 | +0.04(+0.30%) |
Oct 24, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 177 | +0.03(+0.26%) |
Oct 23, 2003 | 13.00 | 13.10 | 13.00 | 13.09 | 4,976 | -0.12(-0.94%) |
Oct 22, 2003 | 13.19 | 13.22 | 13.19 | 13.22 | 24,172 | +0.02(+0.17%) |
Oct 21, 2003 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | +0.02(+0.17%) |
Oct 20, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 2,132 | +0.05(+0.39%) |
Oct 17, 2003 | 13.19 | 13.19 | 13.12 | 13.12 | 2,843 | -0.05(-0.38%) |
Oct 16, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 4,265 | -0.05(-0.38%) |
Oct 15, 2003 | 13.26 | 13.26 | 13.22 | 13.22 | 55,987 | -0.19(-1.43%) |
Oct 14, 2003 | 13.27 | 13.38 | 13.27 | 13.41 | 20,795 | +0.07(+0.55%) |
Oct 13, 2003 | 13.39 | 13.39 | 13.35 | 13.34 | 29,504 | -0.03(-0.21%) |
Oct 10, 2003 | 13.33 | 13.38 | 13.28 | 13.37 | 12,619 | +0.11(+0.85%) |
Oct 09, 2003 | 13.29 | 13.29 | 13.29 | 13.26 | 4,976 | +0.08(+0.64%) |
Oct 08, 2003 | 13.17 | 13.17 | 13.17 | 13.17 | 5,865 | +0.04(+0.34%) |
Oct 07, 2003 | 13.05 | 13.05 | 13.02 | 13.13 | 81,759 | -0.01(-0.04%) |
Oct 06, 2003 | 13.01 | 13.14 | 13.01 | 13.13 | 4,976 | +0.13(+1.00%) |
Oct 03, 2003 | 12.90 | 13.00 | 12.82 | 13.00 | 138,635 | +0.35(+2.80%) |
Oct 02, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 30,215 | +0.00(+0.00%) |