Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 24.40 | 24.83 | 24.22 | 24.49 | 115,639 | +0.24(+0.98%) |
Dec 30, 2003 | 24.39 | 24.57 | 24.05 | 24.25 | 122,832 | -0.26(-1.06%) |
Dec 29, 2003 | 24.40 | 24.66 | 24.26 | 24.51 | 34,996 | +0.02(+0.09%) |
Dec 26, 2003 | 24.58 | 24.58 | 24.44 | 24.49 | 17,567 | -0.06(-0.24%) |
Dec 24, 2003 | 24.80 | 24.80 | 24.33 | 24.55 | 18,397 | -0.17(-0.70%) |
Dec 23, 2003 | 24.10 | 24.72 | 24.25 | 24.72 | 42,050 | +0.63(+2.61%) |
Dec 22, 2003 | 24.22 | 24.54 | 24.04 | 24.10 | 133,206 | +0.02(+0.09%) |
Dec 19, 2003 | 24.21 | 24.36 | 24.00 | 24.07 | 135,558 | -0.31(-1.27%) |
Dec 18, 2003 | 24.36 | 24.83 | 24.23 | 24.38 | 114,671 | -0.01(-0.03%) |
Dec 17, 2003 | 23.75 | 24.39 | 23.75 | 24.39 | 168,479 | +0.70(+2.96%) |
Dec 16, 2003 | 23.92 | 23.92 | 23.50 | 23.69 | 236,396 | -0.05(-0.21%) |
Dec 15, 2003 | 24.22 | 24.31 | 23.57 | 23.74 | 204,305 | +0.21(+0.89%) |
Dec 12, 2003 | 23.82 | 24.51 | 23.44 | 23.53 | 508,619 | +0.87(+3.83%) |
Dec 11, 2003 | 21.93 | 22.77 | 21.69 | 22.66 | 395,885 | +0.77(+3.50%) |
Dec 10, 2003 | 21.98 | 22.11 | 21.44 | 21.90 | 321,328 | -0.38(-1.69%) |
Dec 09, 2003 | 23.13 | 23.24 | 22.34 | 22.27 | 120,342 | -0.72(-3.11%) |
Dec 08, 2003 | 23.64 | 23.64 | 22.84 | 22.99 | 112,181 | -0.58(-2.45%) |
Dec 05, 2003 | 24.21 | 24.42 | 23.86 | 23.57 | 61,969 | -0.64(-2.66%) |
Dec 04, 2003 | 24.19 | 24.28 | 23.53 | 24.21 | 74,003 | -0.08(-0.33%) |
Dec 03, 2003 | 24.99 | 24.99 | 24.16 | 24.29 | 102,083 | -0.56(-2.24%) |
Dec 02, 2003 | 24.94 | 25.14 | 24.87 | 24.85 | 246,771 | +12.41(+99.83%) |
Dec 01, 2003 | 12.34 | 12.51 | 12.32 | 12.43 | 259,220 | +0.09(+0.76%) |
Nov 28, 2003 | 12.02 | 12.36 | 12.02 | 12.34 | 34,857 | +0.31(+2.60%) |
Nov 26, 2003 | 11.83 | 12.09 | 11.74 | 12.03 | 163,776 | +0.29(+2.45%) |
Nov 25, 2003 | 11.87 | 11.87 | 11.72 | 11.74 | 169,032 | +0.02(+0.17%) |
Nov 24, 2003 | 11.84 | 11.88 | 11.69 | 11.72 | 100,700 | -0.05(-0.46%) |
Nov 21, 2003 | 11.73 | 11.79 | 11.72 | 11.77 | 54,223 | +0.08(+0.70%) |
Nov 20, 2003 | 11.68 | 11.74 | 11.65 | 11.69 | 94,890 | +0.01(+0.08%) |
Nov 19, 2003 | 11.54 | 12.00 | 11.54 | 11.68 | 108,723 | +0.14(+1.25%) |
Nov 18, 2003 | 11.67 | 11.72 | 11.46 | 11.54 | 93,230 | -0.08(-0.73%) |
Nov 17, 2003 | 11.58 | 11.72 | 11.52 | 11.62 | 155,753 | -0.11(-0.97%) |
Nov 14, 2003 | 11.66 | 11.75 | 11.66 | 11.74 | 188,951 | -0.11(-0.91%) |
Nov 13, 2003 | 11.89 | 12.00 | 11.85 | 11.85 | 156,860 | -0.09(-0.76%) |
Nov 12, 2003 | 12.01 | 12.05 | 11.88 | 11.94 | 158,796 | -0.12(-0.97%) |
Nov 11, 2003 | 12.25 | 12.18 | 12.02 | 12.05 | 218,829 | -0.20(-1.62%) |
Nov 10, 2003 | 12.47 | 12.78 | 12.28 | 12.25 | 183,141 | -0.16(-1.28%) |
Nov 07, 2003 | 12.50 | 12.55 | 12.41 | 12.41 | 53,669 | -0.04(-0.32%) |
Nov 06, 2003 | 12.54 | 12.54 | 12.45 | 12.45 | 72,482 | -0.07(-0.59%) |
Nov 05, 2003 | 12.67 | 12.59 | 12.52 | 12.53 | 32,921 | -0.07(-0.56%) |
Nov 04, 2003 | 12.67 | 12.77 | 12.60 | 12.60 | 78,568 | -0.05(-0.37%) |
Nov 03, 2003 | 12.38 | 12.65 | 12.39 | 12.64 | 157,413 | +0.26(+2.13%) |
Oct 31, 2003 | 12.37 | 12.37 | 12.29 | 12.38 | 79,951 | -0.00(-0.01%) |
Oct 30, 2003 | 12.60 | 12.60 | 12.38 | 12.38 | 53,393 | -0.14(-1.14%) |
Oct 29, 2003 | 12.61 | 12.61 | 12.49 | 12.52 | 64,735 | -0.04(-0.29%) |
Oct 28, 2003 | 12.43 | 12.56 | 12.43 | 12.56 | 73,588 | +0.17(+1.39%) |
Oct 27, 2003 | 12.17 | 12.43 | 12.17 | 12.39 | 93,230 | +0.24(+1.99%) |
Oct 24, 2003 | 12.08 | 12.20 | 12.02 | 12.15 | 164,329 | +0.08(+0.67%) |
Oct 23, 2003 | 12.17 | 12.28 | 11.96 | 12.07 | 188,674 | -0.15(-1.21%) |
Oct 22, 2003 | 12.43 | 12.43 | 12.17 | 12.21 | 140,814 | -0.22(-1.76%) |
Oct 21, 2003 | 12.50 | 12.58 | 12.36 | 12.43 | 161,009 | -0.01(-0.10%) |
Oct 20, 2003 | 12.65 | 12.69 | 12.47 | 12.45 | 69,438 | -0.24(-1.91%) |
Oct 17, 2003 | 12.79 | 12.91 | 12.61 | 12.69 | 144,687 | -0.10(-0.79%) |
Oct 16, 2003 | 12.63 | 12.78 | 12.62 | 12.79 | 110,106 | +0.16(+1.23%) |
Oct 15, 2003 | 12.61 | 12.63 | 12.57 | 12.63 | 56,159 | +0.03(+0.21%) |
Oct 14, 2003 | 12.54 | 12.62 | 12.51 | 12.61 | 341,938 | +0.06(+0.50%) |
Oct 13, 2003 | 12.54 | 12.58 | 12.53 | 12.54 | 208,316 | +0.00(+0.03%) |
Oct 10, 2003 | 12.64 | 12.65 | 12.48 | 12.54 | 90,464 | -0.11(-0.87%) |
Oct 09, 2003 | 12.76 | 12.81 | 12.61 | 12.65 | 244,004 | -0.08(-0.62%) |
Oct 08, 2003 | 12.79 | 12.79 | 12.70 | 12.73 | 167,372 | -0.02(-0.16%) |
Oct 07, 2003 | 12.84 | 12.84 | 12.84 | 12.75 | 173,735 | +0.02(+0.18%) |
Oct 06, 2003 | 12.40 | 12.74 | 12.40 | 12.73 | 199,740 | +0.35(+2.80%) |
Oct 03, 2003 | 12.02 | 12.64 | 12.00 | 12.38 | 788,450 | +0.78(+6.70%) |
Oct 02, 2003 | 11.66 | 11.79 | 11.60 | 11.60 | 296,291 | -0.24(-2.00%) |