Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.18 | 15.18 | 14.48 | 14.81 | 76,179 | -0.14(-0.93%) |
Dec 30, 2003 | 15.04 | 15.18 | 14.85 | 14.95 | 82,509 | +0.05(+0.31%) |
Dec 29, 2003 | 14.99 | 15.04 | 14.53 | 14.90 | 129,400 | +0.00(+0.00%) |
Dec 26, 2003 | 14.25 | 15.04 | 14.21 | 14.90 | 62,868 | +0.69(+4.87%) |
Dec 24, 2003 | 13.61 | 14.25 | 13.61 | 14.21 | 44,874 | +0.65(+4.76%) |
Dec 23, 2003 | 13.84 | 14.16 | 13.47 | 13.56 | 109,477 | -0.32(-2.33%) |
Dec 22, 2003 | 14.02 | 14.25 | 13.93 | 13.88 | 107,916 | -0.09(-0.66%) |
Dec 19, 2003 | 14.71 | 14.71 | 14.02 | 13.98 | 86,649 | -0.78(-5.31%) |
Dec 18, 2003 | 14.30 | 14.71 | 14.16 | 14.76 | 93,196 | +0.23(+1.59%) |
Dec 17, 2003 | 14.02 | 14.62 | 13.93 | 14.53 | 111,537 | +0.55(+3.96%) |
Dec 16, 2003 | 14.58 | 14.58 | 13.88 | 13.98 | 100,676 | -0.42(-2.88%) |
Dec 15, 2003 | 14.30 | 14.81 | 14.30 | 14.39 | 165,820 | +0.09(+0.65%) |
Dec 12, 2003 | 14.35 | 14.85 | 14.16 | 14.30 | 122,614 | -0.05(-0.32%) |
Dec 11, 2003 | 13.79 | 14.53 | 13.42 | 14.35 | 249,999 | +0.14(+0.97%) |
Dec 10, 2003 | 15.04 | 15.27 | 14.12 | 14.21 | 222,879 | -0.88(-5.81%) |
Dec 09, 2003 | 17.99 | 17.99 | 14.99 | 15.08 | 125,693 | -1.06(-6.57%) |
Dec 08, 2003 | 16.51 | 16.61 | 15.68 | 16.14 | 150,753 | +0.14(+0.86%) |
Dec 05, 2003 | 15.45 | 16.14 | 15.45 | 16.01 | 123,547 | +0.55(+3.58%) |
Dec 04, 2003 | 15.64 | 16.01 | 15.45 | 15.45 | 177,245 | -0.60(-3.74%) |
Dec 03, 2003 | 16.33 | 16.42 | 16.05 | 16.05 | 250,280 | -0.46(-2.79%) |
Dec 02, 2003 | 16.51 | 16.98 | 16.51 | 16.51 | 182,990 | -0.09(-0.56%) |
Dec 01, 2003 | 16.93 | 17.21 | 16.33 | 16.61 | 255,809 | -0.32(-1.91%) |
Nov 28, 2003 | 16.93 | 17.16 | 16.79 | 16.93 | 79,474 | +0.28(+1.66%) |
Nov 26, 2003 | 16.33 | 16.88 | 16.33 | 16.65 | 155,111 | +0.65(+4.03%) |
Nov 25, 2003 | 15.59 | 16.14 | 15.59 | 16.01 | 162,590 | +0.60(+3.89%) |
Nov 24, 2003 | 16.33 | 16.33 | 15.31 | 15.41 | 181,711 | -1.01(-6.18%) |
Nov 21, 2003 | 16.70 | 16.93 | 16.38 | 16.42 | 114,420 | -0.28(-1.66%) |
Nov 20, 2003 | 17.39 | 17.39 | 16.05 | 16.70 | 247,202 | -0.37(-2.16%) |
Nov 19, 2003 | 17.39 | 17.39 | 16.70 | 17.07 | 185,331 | -0.28(-1.60%) |
Nov 18, 2003 | 17.07 | 17.76 | 17.02 | 17.34 | 247,852 | +0.51(+3.01%) |
Nov 17, 2003 | 16.51 | 16.84 | 16.14 | 16.84 | 247,657 | +0.51(+3.11%) |
Nov 14, 2003 | 16.01 | 16.33 | 15.91 | 16.33 | 219,692 | +0.65(+4.12%) |
Nov 13, 2003 | 16.33 | 16.33 | 16.10 | 15.68 | 149,865 | -0.18(-1.16%) |
Nov 12, 2003 | 15.04 | 16.14 | 15.04 | 15.87 | 188,301 | +1.29(+8.86%) |
Nov 11, 2003 | 14.62 | 14.99 | 14.62 | 14.58 | 55,649 | -0.05(-0.32%) |
Nov 10, 2003 | 15.04 | 15.41 | 14.62 | 14.62 | 154,352 | -0.05(-0.31%) |
Nov 07, 2003 | 13.47 | 14.62 | 13.19 | 14.67 | 191,878 | +0.78(+5.65%) |
Nov 06, 2003 | 14.67 | 14.67 | 13.84 | 13.88 | 199,162 | -0.88(-5.94%) |
Nov 05, 2003 | 15.13 | 15.27 | 14.76 | 14.76 | 94,064 | -0.37(-2.44%) |
Nov 04, 2003 | 15.13 | 15.36 | 14.99 | 15.13 | 98,628 | +0.46(+3.14%) |
Nov 03, 2003 | 15.55 | 15.13 | 14.67 | 14.67 | 145,346 | -0.88(-5.64%) |
Oct 31, 2003 | 15.78 | 15.78 | 14.58 | 15.55 | 264,762 | -0.37(-2.32%) |
Oct 30, 2003 | 16.65 | 16.93 | 15.91 | 15.91 | 208,874 | -0.88(-5.22%) |
Oct 29, 2003 | 15.78 | 16.79 | 15.68 | 16.79 | 178,589 | +1.29(+8.33%) |
Oct 28, 2003 | 15.55 | 15.55 | 15.08 | 15.50 | 134,017 | -0.09(-0.59%) |
Oct 27, 2003 | 15.50 | 15.87 | 14.99 | 15.59 | 149,583 | +0.46(+3.05%) |
Oct 24, 2003 | 14.99 | 15.55 | 14.81 | 15.13 | 204,517 | +0.60(+4.13%) |
Oct 23, 2003 | 14.30 | 14.67 | 13.88 | 14.53 | 104,578 | +0.14(+0.96%) |
Oct 22, 2003 | 14.16 | 14.48 | 13.88 | 14.39 | 231,290 | +0.60(+4.35%) |
Oct 21, 2003 | 13.65 | 14.30 | 13.70 | 13.79 | 435,395 | +0.14(+1.01%) |
Oct 20, 2003 | 13.56 | 13.70 | 13.38 | 13.65 | 94,345 | +0.28(+2.07%) |
Oct 17, 2003 | 13.10 | 13.38 | 13.01 | 13.38 | 97,033 | +0.32(+2.47%) |
Oct 16, 2003 | 12.92 | 13.28 | 12.92 | 13.05 | 100,762 | +0.14(+1.07%) |
Oct 15, 2003 | 13.01 | 13.05 | 12.78 | 12.92 | 141,692 | -0.18(-1.41%) |
Oct 14, 2003 | 13.19 | 13.19 | 12.73 | 13.10 | 99,808 | -0.09(-0.70%) |
Oct 13, 2003 | 12.64 | 13.19 | 12.64 | 13.19 | 95,516 | +0.55(+4.38%) |
Oct 10, 2003 | 12.22 | 12.69 | 12.22 | 12.64 | 71,279 | +0.51(+4.18%) |
Oct 09, 2003 | 12.13 | 12.13 | 11.62 | 12.13 | 89,468 | -0.14(-1.13%) |
Oct 08, 2003 | 12.22 | 12.41 | 12.04 | 12.27 | 52,635 | +0.05(+0.38%) |
Oct 07, 2003 | 11.99 | 12.41 | 11.99 | 12.22 | 63,150 | +0.42(+3.52%) |
Oct 06, 2003 | 11.67 | 11.99 | 11.62 | 11.81 | 59,703 | +0.14(+1.19%) |
Oct 03, 2003 | 11.76 | 12.04 | 11.44 | 11.67 | 141,605 | -0.37(-3.06%) |
Oct 02, 2003 | 11.26 | 12.09 | 11.07 | 12.04 | 112,447 | +0.37(+3.16%) |