Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.84 | 14.00 | 13.48 | 13.48 | 29,354 | -0.53(-3.76%) |
Dec 30, 2003 | 13.86 | 14.10 | 13.84 | 14.01 | 9,666 | -0.03(-0.22%) |
Dec 29, 2003 | 13.85 | 14.10 | 13.81 | 14.04 | 25,308 | +0.31(+2.28%) |
Dec 26, 2003 | 13.67 | 13.90 | 13.53 | 13.73 | 3,503 | +0.05(+0.37%) |
Dec 24, 2003 | 13.80 | 13.87 | 13.66 | 13.68 | 3,190 | -0.01(-0.09%) |
Dec 23, 2003 | 13.01 | 13.76 | 13.01 | 13.69 | 20,575 | +0.34(+2.54%) |
Dec 22, 2003 | 12.83 | 13.35 | 12.82 | 13.35 | 25,683 | +0.09(+0.71%) |
Dec 19, 2003 | 13.02 | 13.31 | 12.86 | 13.26 | 16,188 | -0.22(-1.63%) |
Dec 18, 2003 | 13.11 | 13.56 | 13.01 | 13.48 | 22,368 | +0.26(+1.99%) |
Dec 17, 2003 | 12.85 | 13.45 | 12.85 | 13.21 | 17,533 | -0.17(-1.27%) |
Dec 16, 2003 | 13.01 | 13.51 | 12.91 | 13.38 | 14,259 | +0.15(+1.14%) |
Dec 15, 2003 | 13.95 | 13.97 | 13.08 | 13.23 | 42,636 | -0.50(-3.61%) |
Dec 12, 2003 | 13.76 | 13.92 | 13.46 | 13.73 | 33,095 | -0.27(-1.96%) |
Dec 11, 2003 | 13.59 | 14.01 | 13.59 | 14.00 | 37,143 | +0.46(+3.42%) |
Dec 10, 2003 | 13.69 | 13.78 | 13.32 | 13.54 | 22,502 | +0.06(+0.42%) |
Dec 09, 2003 | 13.48 | 13.68 | 13.33 | 13.48 | 33,162 | -0.12(-0.88%) |
Dec 08, 2003 | 12.74 | 13.71 | 12.66 | 13.60 | 49,170 | +0.85(+6.63%) |
Dec 05, 2003 | 13.16 | 13.18 | 12.76 | 12.76 | 12,853 | -0.40(-3.05%) |
Dec 04, 2003 | 12.91 | 13.36 | 12.71 | 13.16 | 78,938 | +0.16(+1.25%) |
Dec 03, 2003 | 13.92 | 14.04 | 12.99 | 12.99 | 24,776 | -0.80(-5.77%) |
Dec 02, 2003 | 13.80 | 14.10 | 13.79 | 13.79 | 39,367 | -0.16(-1.12%) |
Dec 01, 2003 | 14.13 | 14.19 | 13.79 | 13.95 | 18,115 | +0.06(+0.45%) |
Nov 28, 2003 | 13.93 | 14.11 | 13.88 | 13.88 | 13,105 | -0.08(-0.58%) |
Nov 26, 2003 | 13.83 | 14.09 | 13.79 | 13.97 | 21,227 | -0.03(-0.22%) |
Nov 25, 2003 | 13.88 | 14.10 | 13.73 | 14.00 | 20,720 | -0.02(-0.13%) |
Nov 24, 2003 | 13.48 | 14.10 | 13.48 | 14.02 | 39,167 | +0.62(+4.63%) |
Nov 21, 2003 | 12.99 | 13.39 | 12.60 | 13.39 | 45,150 | +0.40(+3.09%) |
Nov 20, 2003 | 13.16 | 13.33 | 12.71 | 12.99 | 32,421 | -0.29(-2.17%) |
Nov 19, 2003 | 13.44 | 13.74 | 13.17 | 13.28 | 69,135 | -0.21(-1.58%) |
Nov 18, 2003 | 13.48 | 13.72 | 13.32 | 13.50 | 51,066 | +0.56(+4.36%) |
Nov 17, 2003 | 13.23 | 13.48 | 12.92 | 12.93 | 40,383 | -0.36(-2.73%) |
Nov 14, 2003 | 13.90 | 13.98 | 13.29 | 13.29 | 22,667 | -0.48(-3.46%) |
Nov 13, 2003 | 13.51 | 13.90 | 13.35 | 13.77 | 30,238 | +0.20(+1.48%) |
Nov 12, 2003 | 13.11 | 13.84 | 13.10 | 13.57 | 41,537 | +0.53(+4.04%) |
Nov 11, 2003 | 13.15 | 13.28 | 12.78 | 13.04 | 24,249 | +0.00(+0.00%) |
Nov 10, 2003 | 13.95 | 13.95 | 13.04 | 13.04 | 44,900 | -0.60(-4.37%) |
Nov 07, 2003 | 14.10 | 14.10 | 13.63 | 13.64 | 23,520 | -0.37(-2.64%) |
Nov 06, 2003 | 13.48 | 14.01 | 13.19 | 14.01 | 29,962 | +0.09(+0.68%) |
Nov 05, 2003 | 13.20 | 13.92 | 13.18 | 13.92 | 43,634 | +0.42(+3.11%) |
Nov 04, 2003 | 12.85 | 13.60 | 12.81 | 13.50 | 21,882 | +0.49(+3.76%) |
Nov 03, 2003 | 12.66 | 13.03 | 12.46 | 13.01 | 16,910 | +0.47(+3.75%) |
Oct 31, 2003 | 13.41 | 13.41 | 12.30 | 12.54 | 101,246 | -0.88(-6.54%) |
Oct 30, 2003 | 13.35 | 13.35 | 13.35 | 13.41 | 7,338 | -0.06(-0.42%) |
Oct 29, 2003 | 13.41 | 13.57 | 13.11 | 13.47 | 23,499 | +0.06(+0.42%) |
Oct 28, 2003 | 12.71 | 13.41 | 12.71 | 13.41 | 22,606 | +0.54(+4.19%) |
Oct 27, 2003 | 12.67 | 13.01 | 12.25 | 12.87 | 13,879 | +0.51(+4.09%) |
Oct 24, 2003 | 12.71 | 12.80 | 12.35 | 12.37 | 34,779 | -0.44(-3.47%) |
Oct 23, 2003 | 12.24 | 12.87 | 12.17 | 12.81 | 23,292 | +0.55(+4.50%) |
Oct 22, 2003 | 12.64 | 12.64 | 12.26 | 12.26 | 24,887 | -0.79(-6.05%) |
Oct 21, 2003 | 12.60 | 13.05 | 12.27 | 13.05 | 27,808 | +0.56(+4.47%) |
Oct 20, 2003 | 12.68 | 12.85 | 12.49 | 12.49 | 29,035 | -0.29(-2.26%) |
Oct 17, 2003 | 13.25 | 13.29 | 12.69 | 12.78 | 17,229 | -0.55(-4.14%) |
Oct 16, 2003 | 13.38 | 13.33 | 13.16 | 13.33 | 13,589 | -0.04(-0.33%) |
Oct 15, 2003 | 13.41 | 13.41 | 12.97 | 13.38 | 12,762 | +0.02(+0.14%) |
Oct 14, 2003 | 13.01 | 13.48 | 13.01 | 13.36 | 60,459 | +0.14(+1.10%) |
Oct 13, 2003 | 12.83 | 13.38 | 12.70 | 13.21 | 24,908 | +0.36(+2.82%) |
Oct 10, 2003 | 12.75 | 13.11 | 12.66 | 12.85 | 38,695 | +0.00(+0.00%) |
Oct 09, 2003 | 12.71 | 12.96 | 12.59 | 12.85 | 25,688 | +0.30(+2.40%) |
Oct 08, 2003 | 12.81 | 12.81 | 12.55 | 12.55 | 12,922 | -0.26(-2.06%) |
Oct 07, 2003 | 12.79 | 13.00 | 12.63 | 12.81 | 31,773 | +0.00(+0.00%) |
Oct 06, 2003 | 12.81 | 12.85 | 12.63 | 12.81 | 18,530 | -0.01(-0.05%) |
Oct 03, 2003 | 12.54 | 13.01 | 12.54 | 12.82 | 20,580 | +0.11(+0.84%) |
Oct 02, 2003 | 12.67 | 12.92 | 12.37 | 12.71 | 20,990 | -0.13(-1.02%) |