Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 16.24 | 16.24 | 15.97 | 16.07 | 1,354,809 | -0.10(-0.64%) |
Dec 30, 2003 | 16.12 | 16.34 | 16.08 | 16.17 | 1,249,657 | +0.04(+0.25%) |
Dec 29, 2003 | 16.07 | 16.36 | 16.09 | 16.13 | 809,250 | +0.06(+0.40%) |
Dec 26, 2003 | 15.95 | 16.09 | 15.93 | 16.07 | 406,944 | +0.12(+0.75%) |
Dec 24, 2003 | 16.02 | 16.12 | 15.59 | 15.95 | 1,849,608 | -0.22(-1.33%) |
Dec 23, 2003 | 15.85 | 16.20 | 15.85 | 16.17 | 1,862,893 | +0.37(+2.32%) |
Dec 22, 2003 | 15.39 | 15.91 | 15.34 | 15.80 | 1,828,302 | +0.41(+2.64%) |
Dec 19, 2003 | 15.96 | 16.13 | 15.30 | 15.39 | 2,486,030 | -0.17(-1.08%) |
Dec 18, 2003 | 15.18 | 15.89 | 15.04 | 15.56 | 3,661,995 | +0.56(+3.72%) |
Dec 17, 2003 | 13.62 | 15.06 | 13.62 | 15.00 | 10,008,793 | +1.38(+10.14%) |
Dec 16, 2003 | 13.52 | 13.68 | 13.21 | 13.62 | 3,914,533 | -0.19(-1.39%) |
Dec 15, 2003 | 14.20 | 14.23 | 13.80 | 13.81 | 584,660 | -0.15(-1.09%) |
Dec 12, 2003 | 13.52 | 14.02 | 13.52 | 13.96 | 1,088,735 | +0.64(+4.79%) |
Dec 11, 2003 | 13.32 | 13.52 | 13.29 | 13.32 | 1,333,753 | +0.02(+0.18%) |
Dec 10, 2003 | 13.43 | 13.45 | 13.27 | 13.30 | 857,878 | -0.13(-0.95%) |
Dec 09, 2003 | 13.61 | 13.61 | 13.40 | 13.43 | 810,002 | -0.15(-1.12%) |
Dec 08, 2003 | 13.84 | 13.85 | 13.56 | 13.58 | 726,784 | -0.20(-1.45%) |
Dec 05, 2003 | 13.91 | 13.98 | 13.69 | 13.78 | 427,874 | -0.05(-0.35%) |
Dec 04, 2003 | 14.02 | 14.04 | 13.68 | 13.83 | 604,838 | -0.25(-1.76%) |
Dec 03, 2003 | 13.80 | 14.30 | 13.80 | 14.07 | 788,195 | +0.30(+2.20%) |
Dec 02, 2003 | 13.96 | 14.00 | 13.75 | 13.77 | 483,645 | -0.32(-2.27%) |
Dec 01, 2003 | 13.83 | 14.22 | 13.83 | 14.09 | 815,642 | +0.37(+2.67%) |
Nov 28, 2003 | 13.56 | 13.90 | 13.56 | 13.72 | 256,298 | +0.21(+1.54%) |
Nov 26, 2003 | 13.70 | 13.83 | 13.49 | 13.52 | 451,811 | -0.02(-0.18%) |
Nov 25, 2003 | 13.60 | 13.85 | 13.41 | 13.54 | 1,178,345 | +0.32(+2.41%) |
Nov 24, 2003 | 13.28 | 13.36 | 13.16 | 13.22 | 1,243,516 | +0.00(+0.00%) |
Nov 21, 2003 | 13.40 | 13.48 | 13.14 | 13.22 | 928,439 | -0.18(-1.31%) |
Nov 20, 2003 | 13.48 | 13.53 | 13.33 | 13.40 | 696,955 | -0.22(-1.64%) |
Nov 19, 2003 | 13.80 | 13.80 | 13.49 | 13.62 | 743,829 | -0.16(-1.16%) |
Nov 18, 2003 | 13.76 | 13.99 | 13.75 | 13.78 | 466,475 | -0.02(-0.17%) |
Nov 17, 2003 | 13.80 | 13.86 | 13.67 | 13.80 | 674,146 | -0.15(-1.09%) |
Nov 14, 2003 | 14.10 | 14.18 | 14.04 | 13.96 | 816,269 | -0.02(-0.11%) |
Nov 13, 2003 | 13.61 | 14.01 | 13.52 | 13.97 | 1,662,116 | -0.17(-1.19%) |
Nov 12, 2003 | 14.09 | 14.25 | 14.09 | 14.14 | 1,391,405 | +0.14(+0.97%) |
Nov 11, 2003 | 14.40 | 14.43 | 13.95 | 14.00 | 846,849 | -0.36(-2.50%) |
Nov 10, 2003 | 14.53 | 14.54 | 14.36 | 14.36 | 565,109 | -0.17(-1.15%) |
Nov 07, 2003 | 14.46 | 14.57 | 14.36 | 14.53 | 821,407 | +0.17(+1.17%) |
Nov 06, 2003 | 14.30 | 14.36 | 14.17 | 14.36 | 845,847 | +0.09(+0.62%) |
Nov 05, 2003 | 14.32 | 14.35 | 14.12 | 14.27 | 375,110 | -0.05(-0.33%) |
Nov 04, 2003 | 14.27 | 14.33 | 14.08 | 14.32 | 984,285 | +0.06(+0.39%) |
Nov 03, 2003 | 14.67 | 14.67 | 14.24 | 14.27 | 857,461 | -0.10(-0.67%) |
Oct 31, 2003 | 13.92 | 14.52 | 13.92 | 14.36 | 2,193,387 | +0.47(+3.39%) |
Oct 30, 2003 | 13.87 | 14.07 | 13.71 | 13.89 | 1,822,412 | +0.33(+2.41%) |
Oct 29, 2003 | 13.17 | 13.57 | 12.97 | 13.56 | 1,101,644 | +0.42(+3.22%) |
Oct 28, 2003 | 13.01 | 13.19 | 12.88 | 13.14 | 670,511 | +0.14(+1.04%) |
Oct 27, 2003 | 13.01 | 13.09 | 12.81 | 13.01 | 722,397 | +0.02(+0.12%) |
Oct 24, 2003 | 13.03 | 13.11 | 12.86 | 12.99 | 695,827 | -0.04(-0.31%) |
Oct 23, 2003 | 12.93 | 13.13 | 12.57 | 13.03 | 978,821 | +0.12(+0.93%) |
Oct 22, 2003 | 13.33 | 13.52 | 12.56 | 12.91 | 1,661,615 | -0.34(-2.53%) |
Oct 21, 2003 | 13.13 | 13.25 | 13.09 | 13.25 | 1,191,881 | +0.08(+0.61%) |
Oct 20, 2003 | 12.93 | 13.17 | 12.77 | 13.17 | 934,580 | +0.16(+1.23%) |
Oct 17, 2003 | 13.25 | 13.21 | 13.00 | 13.01 | 646,072 | -0.25(-1.87%) |
Oct 16, 2003 | 13.17 | 13.23 | 12.93 | 13.25 | 1,251,663 | -0.08(-0.60%) |
Oct 15, 2003 | 12.97 | 13.40 | 12.97 | 13.33 | 1,724,655 | +0.43(+3.34%) |
Oct 14, 2003 | 12.81 | 12.93 | 12.78 | 12.90 | 886,328 | +0.18(+1.38%) |
Oct 13, 2003 | 12.34 | 12.84 | 12.48 | 12.73 | 1,194,137 | +0.39(+3.17%) |
Oct 10, 2003 | 12.40 | 12.48 | 12.18 | 12.34 | 763,255 | -0.06(-0.51%) |
Oct 09, 2003 | 12.47 | 12.65 | 12.32 | 12.40 | 1,184,236 | -0.03(-0.26%) |
Oct 08, 2003 | 12.37 | 12.57 | 12.35 | 12.43 | 1,171,703 | +0.06(+0.52%) |
Oct 07, 2003 | 12.39 | 12.42 | 12.22 | 12.37 | 1,418,351 | -0.09(-0.70%) |
Oct 06, 2003 | 12.45 | 12.66 | 12.32 | 12.46 | 1,676,278 | +0.01(+0.06%) |
Oct 03, 2003 | 12.85 | 12.88 | 12.25 | 12.45 | 7,724,918 | -1.51(-10.81%) |
Oct 02, 2003 | 13.70 | 14.15 | 13.63 | 13.96 | 1,362,078 | -0.12(-0.85%) |