Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.38 | 14.42 | 14.29 | 14.31 | 163,471 | -0.05(-0.31%) |
Dec 30, 2003 | 14.51 | 14.57 | 14.34 | 14.35 | 151,968 | -0.18(-1.21%) |
Dec 29, 2003 | 14.56 | 14.61 | 14.46 | 14.53 | 376,272 | +0.21(+1.45%) |
Dec 26, 2003 | 14.40 | 14.40 | 14.25 | 14.32 | 76,979 | +0.02(+0.16%) |
Dec 24, 2003 | 14.26 | 14.30 | 14.18 | 14.30 | 39,595 | +0.12(+0.83%) |
Dec 23, 2003 | 14.11 | 14.18 | 13.84 | 14.18 | 360,566 | +0.26(+1.88%) |
Dec 22, 2003 | 13.54 | 13.99 | 13.54 | 13.92 | 343,091 | +0.58(+4.37%) |
Dec 19, 2003 | 13.49 | 13.54 | 13.31 | 13.34 | 191,343 | -0.18(-1.34%) |
Dec 18, 2003 | 13.56 | 13.56 | 13.52 | 13.52 | 460,772 | +0.09(+0.71%) |
Dec 17, 2003 | 13.42 | 13.42 | 13.31 | 13.42 | 178,292 | +0.04(+0.27%) |
Dec 16, 2003 | 13.45 | 13.54 | 13.36 | 13.39 | 244,433 | +0.02(+0.14%) |
Dec 15, 2003 | 13.43 | 13.49 | 13.31 | 13.37 | 335,791 | +0.01(+0.07%) |
Dec 12, 2003 | 13.11 | 13.36 | 13.11 | 13.36 | 306,813 | -0.11(-0.84%) |
Dec 11, 2003 | 13.35 | 13.49 | 13.25 | 13.47 | 470,727 | +0.09(+0.68%) |
Dec 10, 2003 | 13.47 | 13.54 | 13.36 | 13.38 | 969,768 | -0.07(-0.54%) |
Dec 09, 2003 | 13.34 | 13.49 | 13.30 | 13.45 | 524,259 | +0.46(+3.51%) |
Dec 08, 2003 | 12.90 | 13.04 | 12.90 | 13.00 | 101,754 | +0.18(+1.41%) |
Dec 05, 2003 | 12.84 | 12.84 | 12.73 | 12.82 | 209,040 | -0.12(-0.91%) |
Dec 04, 2003 | 13.02 | 13.02 | 12.82 | 12.93 | 256,156 | -0.09(-0.66%) |
Dec 03, 2003 | 13.09 | 13.09 | 13.00 | 13.02 | 254,166 | +0.03(+0.21%) |
Dec 02, 2003 | 12.95 | 12.95 | 12.95 | 12.99 | 273,632 | +0.18(+1.38%) |
Dec 01, 2003 | 13.09 | 13.09 | 12.82 | 12.82 | 259,917 | +0.16(+1.25%) |
Nov 28, 2003 | 12.56 | 12.75 | 12.49 | 12.66 | 385,562 | +0.32(+2.60%) |
Nov 26, 2003 | 12.27 | 12.27 | 12.23 | 12.34 | 175,416 | +0.09(+0.70%) |
Nov 25, 2003 | 12.27 | 12.27 | 12.15 | 12.25 | 380,474 | +0.05(+0.37%) |
Nov 24, 2003 | 12.16 | 12.23 | 12.13 | 12.21 | 219,436 | +0.09(+0.78%) |
Nov 21, 2003 | 12.17 | 12.17 | 12.10 | 12.11 | 166,568 | +0.03(+0.23%) |
Nov 20, 2003 | 12.27 | 12.30 | 12.05 | 12.08 | 927,297 | -0.22(-1.80%) |
Nov 19, 2003 | 12.20 | 12.33 | 12.20 | 12.31 | 345,303 | +0.05(+0.41%) |
Nov 18, 2003 | 12.30 | 12.40 | 12.24 | 12.26 | 319,864 | -0.38(-3.01%) |
Nov 17, 2003 | 12.60 | 12.63 | 12.43 | 12.64 | 380,253 | +0.11(+0.90%) |
Nov 14, 2003 | 12.72 | 12.76 | 12.49 | 12.52 | 306,149 | -0.24(-1.91%) |
Nov 13, 2003 | 12.73 | 12.77 | 12.71 | 12.77 | 293,762 | +0.04(+0.32%) |
Nov 12, 2003 | 12.65 | 12.77 | 12.57 | 12.73 | 351,939 | +0.04(+0.32%) |
Nov 11, 2003 | 12.86 | 12.86 | 12.65 | 12.69 | 882,170 | +0.28(+2.22%) |
Nov 10, 2003 | 12.77 | 12.77 | 12.54 | 12.41 | 728,432 | -0.22(-1.75%) |
Nov 07, 2003 | 12.87 | 12.93 | 12.48 | 12.63 | 745,022 | -0.30(-2.31%) |
Nov 06, 2003 | 12.88 | 12.93 | 12.78 | 12.93 | 1,039,448 | -0.41(-3.05%) |
Nov 05, 2003 | 13.02 | 13.92 | 13.40 | 13.34 | 570,933 | -0.41(-2.96%) |
Nov 04, 2003 | 13.02 | 13.92 | 13.02 | 13.74 | 1,980,456 | +0.72(+5.56%) |
Nov 03, 2003 | 12.05 | 13.18 | 12.97 | 13.02 | 1,985,433 | +0.96(+7.95%) |
Oct 31, 2003 | 12.07 | 12.13 | 12.05 | 12.06 | 543,725 | -0.01(-0.08%) |
Oct 30, 2003 | 12.04 | 12.07 | 12.03 | 12.07 | 185,592 | +0.05(+0.45%) |
Oct 29, 2003 | 11.98 | 12.16 | 11.88 | 12.02 | 459,445 | +0.13(+1.10%) |
Oct 28, 2003 | 11.71 | 11.95 | 11.65 | 11.88 | 615,838 | +0.36(+3.10%) |
Oct 27, 2003 | 11.60 | 11.61 | 11.53 | 11.53 | 138,475 | +0.05(+0.39%) |
Oct 24, 2003 | 11.30 | 11.52 | 11.30 | 11.48 | 280,047 | +0.14(+1.20%) |
Oct 23, 2003 | 11.41 | 11.41 | 11.21 | 11.35 | 547,706 | -0.28(-2.37%) |
Oct 22, 2003 | 11.59 | 11.70 | 11.57 | 11.62 | 364,769 | +0.03(+0.27%) |
Oct 21, 2003 | 11.41 | 11.52 | 11.41 | 11.59 | 786,167 | -0.55(-4.54%) |
Oct 20, 2003 | 12.03 | 12.21 | 12.03 | 12.14 | 376,935 | -0.12(-0.96%) |
Oct 17, 2003 | 12.39 | 12.39 | 12.14 | 12.26 | 223,860 | -0.13(-1.02%) |
Oct 16, 2003 | 12.36 | 12.39 | 12.23 | 12.39 | 228,063 | -0.09(-0.72%) |
Oct 15, 2003 | 12.61 | 12.69 | 12.39 | 12.48 | 671,582 | -0.20(-1.60%) |
Oct 14, 2003 | 12.57 | 12.81 | 12.53 | 12.68 | 1,256,894 | +0.81(+6.86%) |
Oct 13, 2003 | 11.86 | 11.86 | 11.86 | 11.87 | 349,727 | +0.00(+0.00%) |
Oct 10, 2003 | 11.84 | 11.87 | 11.79 | 11.87 | 293,098 | +0.08(+0.65%) |
Oct 09, 2003 | 11.21 | 11.80 | 11.73 | 11.79 | 671,140 | +0.58(+5.16%) |
Oct 08, 2003 | 11.14 | 11.27 | 11.14 | 11.21 | 295,089 | +0.24(+2.18%) |
Oct 07, 2003 | 11.03 | 11.05 | 11.03 | 10.97 | 154,402 | -0.04(-0.33%) |
Oct 06, 2003 | 10.98 | 11.06 | 10.98 | 11.01 | 121,663 | -0.02(-0.20%) |
Oct 03, 2003 | 10.80 | 11.03 | 10.90 | 11.03 | 261,465 | +0.23(+2.18%) |
Oct 02, 2003 | 10.76 | 10.83 | 10.75 | 10.80 | 215,897 | +0.08(+0.76%) |