Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.58 | 13.62 | 13.16 | 13.22 | 433,084 | -0.40(-2.94%) |
Dec 30, 2003 | 13.54 | 13.63 | 13.54 | 13.62 | 249,036 | -0.02(-0.11%) |
Dec 29, 2003 | 13.43 | 13.73 | 13.41 | 13.63 | 480,655 | +0.23(+1.75%) |
Dec 26, 2003 | 13.14 | 13.40 | 13.14 | 13.40 | 83,705 | +0.31(+2.38%) |
Dec 24, 2003 | 13.34 | 13.34 | 13.09 | 13.09 | 71,747 | -0.31(-2.30%) |
Dec 23, 2003 | 13.06 | 13.39 | 13.06 | 13.39 | 245,397 | +0.39(+3.02%) |
Dec 22, 2003 | 13.11 | 13.11 | 13.00 | 13.00 | 166,110 | -0.08(-0.59%) |
Dec 19, 2003 | 13.08 | 13.08 | 12.89 | 13.08 | 228,499 | +0.00(+0.00%) |
Dec 18, 2003 | 13.08 | 13.15 | 13.01 | 13.08 | 171,829 | +0.00(+0.03%) |
Dec 17, 2003 | 12.98 | 13.08 | 12.94 | 13.08 | 166,370 | +0.04(+0.32%) |
Dec 16, 2003 | 12.94 | 13.02 | 12.89 | 13.03 | 171,309 | +0.11(+0.86%) |
Dec 15, 2003 | 13.05 | 13.08 | 12.92 | 12.92 | 459,599 | +0.10(+0.78%) |
Dec 12, 2003 | 12.84 | 12.91 | 12.78 | 12.82 | 208,743 | -0.06(-0.48%) |
Dec 11, 2003 | 12.73 | 12.96 | 12.68 | 12.88 | 342,619 | +0.16(+1.24%) |
Dec 10, 2003 | 12.85 | 12.86 | 12.68 | 12.73 | 217,581 | -0.08(-0.66%) |
Dec 09, 2003 | 13.04 | 13.04 | 12.77 | 12.81 | 180,928 | -0.21(-1.60%) |
Dec 08, 2003 | 12.87 | 13.03 | 12.83 | 13.02 | 317,144 | +0.22(+1.68%) |
Dec 05, 2003 | 12.54 | 12.74 | 12.54 | 12.80 | 249,036 | +0.18(+1.46%) |
Dec 04, 2003 | 12.56 | 12.65 | 12.34 | 12.62 | 176,769 | +0.04(+0.31%) |
Dec 03, 2003 | 12.73 | 12.79 | 12.58 | 12.58 | 361,336 | -0.12(-0.97%) |
Dec 02, 2003 | 12.64 | 12.71 | 12.64 | 12.70 | 169,750 | +0.10(+0.76%) |
Dec 01, 2003 | 12.52 | 12.76 | 12.52 | 12.61 | 260,994 | +0.17(+1.39%) |
Nov 28, 2003 | 12.36 | 12.46 | 12.36 | 12.43 | 124,258 | +0.07(+0.56%) |
Nov 26, 2003 | 12.41 | 12.46 | 12.31 | 12.36 | 279,970 | -0.01(-0.09%) |
Nov 25, 2003 | 12.27 | 12.41 | 12.23 | 12.38 | 225,120 | +0.15(+1.26%) |
Nov 24, 2003 | 11.98 | 12.22 | 11.98 | 12.22 | 230,059 | +0.28(+2.39%) |
Nov 21, 2003 | 11.89 | 11.94 | 11.87 | 11.94 | 91,763 | +0.03(+0.26%) |
Nov 20, 2003 | 11.89 | 11.92 | 11.78 | 11.91 | 257,094 | -0.04(-0.35%) |
Nov 19, 2003 | 11.79 | 11.98 | 11.79 | 11.95 | 166,890 | +0.14(+1.21%) |
Nov 18, 2003 | 11.89 | 11.98 | 11.78 | 11.81 | 234,218 | -0.08(-0.68%) |
Nov 17, 2003 | 11.71 | 11.89 | 11.67 | 11.89 | 316,884 | -0.10(-0.80%) |
Nov 14, 2003 | 12.11 | 12.12 | 12.04 | 11.98 | 142,974 | -0.09(-0.76%) |
Nov 13, 2003 | 12.11 | 12.13 | 12.00 | 12.08 | 232,399 | -0.05(-0.44%) |
Nov 12, 2003 | 11.93 | 12.13 | 11.93 | 12.13 | 201,464 | +0.18(+1.55%) |
Nov 11, 2003 | 11.91 | 11.95 | 11.85 | 11.94 | 321,823 | +0.00(+0.00%) |
Nov 10, 2003 | 11.83 | 12.08 | 11.71 | 11.94 | 644,427 | -0.37(-2.97%) |
Nov 07, 2003 | 12.38 | 12.51 | 12.28 | 12.31 | 263,073 | -0.07(-0.56%) |
Nov 06, 2003 | 12.16 | 12.43 | 12.16 | 12.38 | 355,097 | +0.20(+1.67%) |
Nov 05, 2003 | 12.29 | 12.36 | 12.13 | 12.18 | 312,725 | -0.13(-1.06%) |
Nov 04, 2003 | 12.29 | 12.45 | 12.23 | 12.31 | 296,662 | +0.03(+0.25%) |
Nov 03, 2003 | 12.14 | 12.33 | 12.14 | 12.28 | 386,422 | +0.13(+1.11%) |
Oct 31, 2003 | 12.16 | 12.21 | 12.13 | 12.14 | 306,746 | -0.10(-0.79%) |
Oct 30, 2003 | 12.21 | 12.29 | 12.12 | 12.24 | 151,553 | +0.03(+0.25%) |
Oct 29, 2003 | 11.98 | 12.21 | 11.98 | 12.21 | 302,067 | +0.02(+0.19%) |
Oct 28, 2003 | 11.91 | 12.18 | 11.91 | 12.18 | 235,778 | +0.29(+2.46%) |
Oct 27, 2003 | 11.77 | 12.02 | 11.77 | 11.89 | 263,853 | +0.14(+1.18%) |
Oct 24, 2003 | 11.82 | 11.82 | 11.69 | 11.75 | 372,514 | -0.07(-0.55%) |
Oct 23, 2003 | 11.75 | 11.92 | 11.69 | 11.82 | 327,022 | +0.08(+0.72%) |
Oct 22, 2003 | 11.95 | 12.00 | 11.69 | 11.73 | 412,807 | -0.22(-1.83%) |
Oct 21, 2003 | 11.89 | 11.97 | 11.89 | 11.95 | 233,959 | +0.05(+0.39%) |
Oct 20, 2003 | 11.96 | 12.06 | 11.87 | 11.91 | 325,982 | -0.03(-0.29%) |
Oct 17, 2003 | 12.10 | 12.10 | 11.94 | 11.94 | 348,598 | -0.15(-1.27%) |
Oct 16, 2003 | 11.96 | 12.02 | 11.96 | 12.09 | 287,509 | +0.13(+1.09%) |
Oct 15, 2003 | 11.92 | 12.00 | 11.92 | 11.96 | 785,842 | -0.05(-0.42%) |
Oct 14, 2003 | 11.51 | 12.11 | 11.51 | 12.01 | 763,746 | +0.45(+3.93%) |
Oct 13, 2003 | 11.42 | 11.63 | 11.46 | 11.56 | 320,263 | +0.14(+1.25%) |
Oct 10, 2003 | 11.44 | 11.46 | 11.39 | 11.42 | 218,361 | -0.02(-0.13%) |
Oct 09, 2003 | 11.35 | 11.46 | 11.30 | 11.43 | 368,355 | +0.10(+0.88%) |
Oct 08, 2003 | 11.37 | 11.38 | 11.28 | 11.33 | 585,937 | -0.12(-1.01%) |
Oct 07, 2003 | 11.35 | 11.48 | 11.28 | 11.45 | 484,035 | +0.10(+0.88%) |
Oct 06, 2003 | 11.12 | 11.43 | 11.09 | 11.35 | 388,371 | +0.24(+2.18%) |
Oct 03, 2003 | 10.98 | 11.16 | 10.98 | 11.11 | 498,592 | +0.22(+1.98%) |
Oct 02, 2003 | 10.63 | 10.96 | 10.63 | 10.89 | 481,175 | +0.26(+2.42%) |