Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.92 | 15.98 | 15.62 | 15.64 | 472,073 | -0.22(-1.41%) |
Dec 30, 2003 | 15.74 | 15.96 | 15.70 | 15.86 | 517,740 | +0.16(+1.02%) |
Dec 29, 2003 | 15.51 | 15.75 | 15.50 | 15.70 | 577,213 | +0.20(+1.31%) |
Dec 26, 2003 | 15.20 | 15.51 | 15.18 | 15.50 | 426,366 | +0.28(+1.87%) |
Dec 24, 2003 | 15.30 | 15.38 | 15.14 | 15.21 | 382,352 | -0.28(-1.81%) |
Dec 23, 2003 | 15.19 | 15.51 | 15.17 | 15.49 | 873,620 | +0.32(+2.11%) |
Dec 22, 2003 | 14.84 | 15.19 | 14.83 | 15.17 | 579,513 | +0.27(+1.79%) |
Dec 19, 2003 | 14.86 | 15.15 | 14.82 | 14.91 | 602,892 | +0.00(+0.02%) |
Dec 18, 2003 | 14.58 | 14.91 | 14.54 | 14.90 | 800,207 | +0.35(+2.39%) |
Dec 17, 2003 | 14.84 | 14.85 | 14.52 | 14.56 | 1,062,829 | -0.22(-1.47%) |
Dec 16, 2003 | 15.03 | 15.05 | 14.56 | 14.77 | 1,000,278 | -0.24(-1.63%) |
Dec 15, 2003 | 15.22 | 15.50 | 14.93 | 15.02 | 931,307 | -0.18(-1.17%) |
Dec 12, 2003 | 15.68 | 15.72 | 15.03 | 15.20 | 1,629,651 | -0.55(-3.49%) |
Dec 11, 2003 | 15.21 | 15.77 | 15.21 | 15.75 | 863,777 | +0.48(+3.14%) |
Dec 10, 2003 | 15.27 | 15.37 | 15.18 | 15.27 | 569,540 | +0.08(+0.51%) |
Dec 09, 2003 | 15.19 | 15.41 | 15.16 | 15.19 | 659,281 | +0.14(+0.94%) |
Dec 08, 2003 | 15.02 | 15.33 | 14.96 | 15.05 | 635,905 | +0.03(+0.19%) |
Dec 05, 2003 | 15.30 | 15.31 | 15.12 | 15.02 | 488,856 | -0.38(-2.44%) |
Dec 04, 2003 | 15.57 | 15.57 | 15.25 | 15.39 | 549,749 | -0.16(-1.03%) |
Dec 03, 2003 | 15.65 | 15.81 | 15.55 | 15.55 | 715,235 | -0.07(-0.43%) |
Dec 02, 2003 | 15.85 | 15.90 | 15.59 | 15.62 | 1,006,739 | -0.25(-1.54%) |
Dec 01, 2003 | 15.55 | 15.87 | 15.54 | 15.87 | 998,100 | +0.47(+3.07%) |
Nov 28, 2003 | 15.23 | 15.40 | 15.22 | 15.39 | 208,720 | +0.17(+1.09%) |
Nov 26, 2003 | 15.19 | 15.27 | 14.93 | 15.23 | 540,630 | +0.08(+0.50%) |
Nov 25, 2003 | 14.91 | 15.19 | 14.87 | 15.15 | 1,067,375 | +0.36(+2.42%) |
Nov 24, 2003 | 14.42 | 14.87 | 14.40 | 14.79 | 797,949 | +0.45(+3.17%) |
Nov 21, 2003 | 14.21 | 14.41 | 14.24 | 14.34 | 392,323 | +0.13(+0.92%) |
Nov 20, 2003 | 14.42 | 14.47 | 14.20 | 14.21 | 686,988 | -0.21(-1.43%) |
Nov 19, 2003 | 14.31 | 14.52 | 14.21 | 14.41 | 461,940 | +0.07(+0.50%) |
Nov 18, 2003 | 14.56 | 14.62 | 14.33 | 14.34 | 398,667 | -0.19(-1.30%) |
Nov 17, 2003 | 14.62 | 14.62 | 14.41 | 14.53 | 444,020 | -0.10(-0.65%) |
Nov 14, 2003 | 14.83 | 14.84 | 14.57 | 14.63 | 571,287 | -0.20(-1.34%) |
Nov 13, 2003 | 14.99 | 15.01 | 14.77 | 14.83 | 957,840 | -0.18(-1.23%) |
Nov 12, 2003 | 14.73 | 15.01 | 14.71 | 15.01 | 556,817 | +0.33(+2.22%) |
Nov 11, 2003 | 14.74 | 14.83 | 14.61 | 14.68 | 678,082 | -0.10(-0.67%) |
Nov 10, 2003 | 14.95 | 15.00 | 14.68 | 14.78 | 777,566 | -0.17(-1.12%) |
Nov 07, 2003 | 14.77 | 15.07 | 14.77 | 14.95 | 1,127,107 | +0.22(+1.47%) |
Nov 06, 2003 | 14.74 | 14.77 | 14.56 | 14.73 | 922,504 | -0.01(-0.07%) |
Nov 05, 2003 | 14.80 | 14.84 | 14.63 | 14.74 | 1,353,340 | -0.10(-0.67%) |
Nov 04, 2003 | 14.75 | 14.88 | 14.57 | 14.84 | 1,147,516 | +0.11(+0.77%) |
Nov 03, 2003 | 14.17 | 14.73 | 14.14 | 14.73 | 2,471,458 | +0.55(+3.86%) |
Oct 31, 2003 | 14.17 | 14.25 | 14.09 | 14.18 | 935,959 | -0.02(-0.13%) |
Oct 30, 2003 | 14.02 | 14.24 | 13.98 | 14.20 | 1,490,451 | +0.18(+1.27%) |
Oct 29, 2003 | 13.82 | 14.08 | 13.78 | 14.02 | 1,141,468 | +0.16(+1.15%) |
Oct 28, 2003 | 13.78 | 13.91 | 13.59 | 13.86 | 1,180,892 | +0.09(+0.64%) |
Oct 27, 2003 | 13.68 | 13.83 | 13.65 | 13.78 | 986,959 | +0.17(+1.25%) |
Oct 24, 2003 | 13.65 | 13.68 | 13.43 | 13.60 | 1,798,722 | -0.06(-0.47%) |
Oct 23, 2003 | 13.87 | 13.88 | 13.57 | 13.67 | 2,535,937 | -0.25(-1.79%) |
Oct 22, 2003 | 12.60 | 14.00 | 12.51 | 13.92 | 6,244,359 | +1.26(+9.96%) |
Oct 21, 2003 | 13.02 | 13.02 | 12.56 | 12.66 | 1,921,622 | -0.40(-3.07%) |
Oct 20, 2003 | 13.22 | 13.28 | 12.86 | 13.06 | 1,112,873 | -0.08(-0.59%) |
Oct 17, 2003 | 13.48 | 13.48 | 13.14 | 13.14 | 770,359 | -0.33(-2.48%) |
Oct 16, 2003 | 13.24 | 13.49 | 13.24 | 13.47 | 440,702 | +0.23(+1.77%) |
Oct 15, 2003 | 13.39 | 13.48 | 13.20 | 13.24 | 655,047 | -0.19(-1.40%) |
Oct 14, 2003 | 13.40 | 13.47 | 13.21 | 13.42 | 726,549 | +0.02(+0.16%) |
Oct 13, 2003 | 13.26 | 13.41 | 13.26 | 13.40 | 512,266 | +0.21(+1.56%) |
Oct 10, 2003 | 13.38 | 13.44 | 13.14 | 13.20 | 469,241 | -0.16(-1.20%) |
Oct 09, 2003 | 13.33 | 13.49 | 13.24 | 13.36 | 1,023,797 | +0.13(+0.99%) |
Oct 08, 2003 | 13.31 | 13.35 | 13.05 | 13.22 | 791,338 | -0.05(-0.38%) |
Oct 07, 2003 | 13.05 | 13.33 | 13.05 | 13.27 | 657,377 | +0.11(+0.81%) |
Oct 06, 2003 | 13.14 | 13.27 | 13.09 | 13.17 | 602,082 | +0.04(+0.27%) |
Oct 03, 2003 | 13.12 | 13.28 | 13.05 | 13.13 | 877,008 | +0.17(+1.34%) |
Oct 02, 2003 | 12.98 | 13.07 | 12.82 | 12.96 | 1,217,642 | -0.12(-0.95%) |