Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.47 | 14.48 | 14.22 | 14.36 | 459,351 | -0.08(-0.54%) |
Dec 30, 2003 | 14.38 | 14.38 | 14.36 | 14.44 | 443,137 | +0.06(+0.39%) |
Dec 29, 2003 | 14.34 | 14.48 | 14.34 | 14.38 | 682,964 | +0.02(+0.15%) |
Dec 26, 2003 | 14.29 | 14.42 | 14.29 | 14.36 | 405,210 | +0.07(+0.50%) |
Dec 24, 2003 | 14.40 | 14.52 | 14.28 | 14.29 | 381,947 | -0.07(-0.49%) |
Dec 23, 2003 | 14.23 | 14.36 | 14.21 | 14.36 | 365,733 | +0.10(+0.70%) |
Dec 22, 2003 | 14.20 | 14.27 | 14.17 | 14.26 | 311,592 | +0.02(+0.15%) |
Dec 19, 2003 | 14.14 | 14.26 | 14.04 | 14.24 | 688,886 | +0.11(+0.80%) |
Dec 18, 2003 | 14.14 | 14.20 | 14.14 | 14.13 | 375,461 | -0.03(-0.20%) |
Dec 17, 2003 | 14.16 | 14.17 | 13.97 | 14.16 | 224,036 | -0.01(-0.05%) |
Dec 16, 2003 | 14.10 | 14.16 | 13.96 | 14.16 | 377,012 | +0.06(+0.45%) |
Dec 15, 2003 | 14.19 | 14.19 | 14.04 | 14.10 | 359,670 | -0.07(-0.50%) |
Dec 12, 2003 | 14.08 | 14.14 | 14.02 | 14.17 | 263,513 | +0.06(+0.40%) |
Dec 11, 2003 | 13.96 | 14.16 | 13.96 | 14.11 | 291,571 | +0.21(+1.53%) |
Dec 10, 2003 | 13.78 | 13.90 | 13.73 | 13.90 | 371,795 | +0.06(+0.46%) |
Dec 09, 2003 | 13.87 | 13.90 | 13.72 | 13.84 | 513,915 | -0.02(-0.15%) |
Dec 08, 2003 | 13.90 | 13.98 | 13.78 | 13.86 | 388,150 | +0.04(+0.26%) |
Dec 05, 2003 | 13.90 | 13.92 | 13.82 | 13.82 | 333,445 | -0.19(-1.37%) |
Dec 04, 2003 | 14.01 | 14.01 | 13.90 | 14.02 | 1,848,545 | -0.03(-0.20%) |
Dec 03, 2003 | 14.17 | 14.17 | 13.97 | 14.04 | 304,260 | -0.13(-0.90%) |
Dec 02, 2003 | 14.17 | 14.19 | 14.11 | 14.17 | 291,148 | +0.04(+0.30%) |
Dec 01, 2003 | 14.15 | 14.15 | 14.11 | 14.13 | 462,171 | +0.04(+0.30%) |
Nov 28, 2003 | 14.11 | 14.18 | 14.08 | 14.09 | 127,315 | +0.00(+0.00%) |
Nov 26, 2003 | 14.11 | 14.19 | 14.04 | 14.09 | 483,884 | -0.08(-0.55%) |
Nov 25, 2003 | 14.15 | 14.19 | 14.11 | 14.16 | 372,782 | +0.00(+0.00%) |
Nov 24, 2003 | 14.01 | 14.21 | 13.97 | 14.16 | 749,231 | +0.19(+1.37%) |
Nov 21, 2003 | 13.87 | 14.19 | 13.87 | 13.97 | 421,706 | +0.16(+1.13%) |
Nov 20, 2003 | 13.72 | 13.85 | 13.72 | 13.82 | 669,006 | +0.01(+0.10%) |
Nov 19, 2003 | 13.76 | 13.89 | 13.66 | 13.80 | 328,793 | +0.10(+0.72%) |
Nov 18, 2003 | 14.18 | 14.26 | 13.70 | 13.70 | 572,286 | -0.49(-3.45%) |
Nov 17, 2003 | 13.77 | 14.19 | 13.71 | 14.19 | 548,035 | -0.01(-0.10%) |
Nov 14, 2003 | 14.15 | 14.27 | 14.09 | 14.21 | 615,147 | +0.01(+0.10%) |
Nov 13, 2003 | 14.18 | 14.25 | 14.09 | 14.19 | 496,996 | +0.01(+0.10%) |
Nov 12, 2003 | 14.21 | 14.21 | 14.16 | 14.18 | 377,153 | -0.04(-0.25%) |
Nov 11, 2003 | 14.17 | 14.21 | 14.03 | 14.21 | 776,865 | +0.04(+0.30%) |
Nov 10, 2003 | 14.20 | 14.33 | 14.03 | 14.17 | 554,239 | -0.26(-1.82%) |
Nov 07, 2003 | 14.53 | 14.53 | 14.36 | 14.43 | 236,020 | -0.03(-0.20%) |
Nov 06, 2003 | 14.43 | 14.48 | 14.36 | 14.46 | 440,881 | +0.04(+0.25%) |
Nov 05, 2003 | 14.31 | 14.39 | 14.27 | 14.43 | 355,440 | +0.09(+0.59%) |
Nov 04, 2003 | 14.31 | 14.35 | 14.26 | 14.34 | 964,874 | +0.09(+0.65%) |
Nov 03, 2003 | 14.17 | 14.25 | 14.16 | 14.25 | 734,709 | +0.08(+0.55%) |
Oct 31, 2003 | 14.17 | 14.19 | 14.14 | 14.17 | 422,411 | +0.07(+0.50%) |
Oct 30, 2003 | 14.17 | 14.17 | 14.09 | 14.10 | 254,631 | -0.05(-0.35%) |
Oct 29, 2003 | 14.21 | 14.22 | 14.12 | 14.15 | 513,351 | -0.04(-0.25%) |
Oct 28, 2003 | 14.10 | 14.14 | 14.09 | 14.19 | 435,524 | +0.10(+0.70%) |
Oct 27, 2003 | 13.94 | 14.11 | 13.94 | 14.09 | 678,312 | +0.15(+1.07%) |
Oct 24, 2003 | 13.87 | 14.01 | 13.77 | 13.94 | 502,777 | +0.00(+0.00%) |
Oct 23, 2003 | 13.84 | 13.94 | 13.80 | 13.94 | 658,291 | +0.10(+0.72%) |
Oct 22, 2003 | 13.92 | 14.00 | 13.74 | 13.84 | 473,309 | -0.10(-0.71%) |
Oct 21, 2003 | 13.93 | 13.93 | 13.88 | 13.94 | 511,659 | +0.05(+0.36%) |
Oct 20, 2003 | 13.84 | 13.91 | 13.82 | 13.89 | 621,069 | +0.09(+0.62%) |
Oct 17, 2003 | 13.94 | 13.94 | 13.68 | 13.80 | 351,069 | -0.05(-0.36%) |
Oct 16, 2003 | 13.48 | 13.90 | 13.48 | 13.85 | 417,618 | +0.33(+2.47%) |
Oct 15, 2003 | 13.72 | 13.72 | 13.40 | 13.52 | 204,015 | -0.20(-1.45%) |
Oct 14, 2003 | 13.56 | 13.72 | 13.56 | 13.72 | 294,532 | +0.13(+0.94%) |
Oct 13, 2003 | 13.48 | 13.57 | 13.47 | 13.59 | 199,926 | +0.13(+0.95%) |
Oct 10, 2003 | 13.48 | 13.50 | 13.27 | 13.46 | 249,273 | +0.00(+0.00%) |
Oct 09, 2003 | 13.41 | 13.50 | 13.37 | 13.46 | 556,918 | +0.12(+0.90%) |
Oct 08, 2003 | 13.45 | 13.47 | 13.35 | 13.34 | 228,829 | -0.10(-0.74%) |
Oct 07, 2003 | 13.47 | 13.47 | 13.30 | 13.44 | 247,299 | -0.03(-0.21%) |
Oct 06, 2003 | 13.28 | 13.48 | 13.28 | 13.47 | 279,305 | +0.23(+1.71%) |
Oct 03, 2003 | 13.28 | 13.35 | 13.23 | 13.24 | 440,599 | +0.01(+0.11%) |
Oct 02, 2003 | 13.19 | 13.26 | 13.13 | 13.23 | 641,231 | -0.01(-0.11%) |