Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.41 | 14.47 | 14.40 | 14.42 | 179,804 | +0.05(+0.32%) |
Dec 30, 2003 | 14.42 | 14.45 | 14.28 | 14.38 | 466,963 | -0.02(-0.13%) |
Dec 29, 2003 | 14.27 | 14.41 | 14.21 | 14.39 | 400,443 | +0.12(+0.86%) |
Dec 26, 2003 | 14.29 | 14.32 | 14.27 | 14.27 | 165,314 | -0.02(-0.17%) |
Dec 24, 2003 | 14.08 | 14.31 | 14.08 | 14.29 | 266,742 | +0.14(+0.98%) |
Dec 23, 2003 | 14.07 | 14.20 | 14.06 | 14.16 | 327,335 | -0.07(-0.50%) |
Dec 22, 2003 | 14.23 | 14.35 | 14.17 | 14.23 | 332,604 | +0.00(+0.00%) |
Dec 19, 2003 | 14.26 | 14.27 | 14.19 | 14.23 | 356,973 | -0.04(-0.30%) |
Dec 18, 2003 | 14.10 | 14.11 | 14.10 | 14.27 | 593,419 | +0.22(+1.57%) |
Dec 17, 2003 | 13.93 | 14.05 | 13.93 | 14.05 | 344,460 | +0.16(+1.18%) |
Dec 16, 2003 | 13.85 | 13.93 | 13.85 | 13.89 | 357,632 | +0.16(+1.16%) |
Dec 15, 2003 | 13.79 | 13.85 | 13.72 | 13.73 | 297,697 | -0.06(-0.43%) |
Dec 12, 2003 | 13.67 | 13.79 | 13.71 | 13.79 | 591,443 | +0.11(+0.83%) |
Dec 11, 2003 | 13.51 | 13.70 | 13.49 | 13.67 | 366,194 | +0.23(+1.72%) |
Dec 10, 2003 | 13.53 | 13.54 | 13.42 | 13.44 | 399,784 | -0.09(-0.68%) |
Dec 09, 2003 | 13.33 | 13.57 | 13.48 | 13.53 | 295,721 | +0.20(+1.53%) |
Dec 08, 2003 | 13.29 | 13.30 | 13.28 | 13.33 | 315,480 | +0.10(+0.79%) |
Dec 05, 2003 | 13.15 | 13.26 | 13.14 | 13.23 | 214,711 | +0.04(+0.29%) |
Dec 04, 2003 | 13.12 | 13.20 | 13.05 | 13.19 | 355,656 | -0.02(-0.13%) |
Dec 03, 2003 | 13.22 | 13.25 | 13.17 | 13.20 | 337,215 | -0.02(-0.15%) |
Dec 02, 2003 | 13.15 | 13.24 | 13.14 | 13.22 | 343,801 | +0.01(+0.10%) |
Dec 01, 2003 | 13.11 | 13.22 | 13.11 | 13.21 | 960,272 | +0.26(+1.98%) |
Nov 28, 2003 | 12.86 | 12.98 | 12.86 | 12.95 | 2,208,364 | +0.15(+1.15%) |
Nov 26, 2003 | 12.79 | 12.82 | 12.77 | 12.81 | 1,286,291 | +0.16(+1.26%) |
Nov 25, 2003 | 12.62 | 12.65 | 12.60 | 12.65 | 1,483,878 | +0.12(+0.98%) |
Nov 24, 2003 | 12.50 | 12.54 | 12.46 | 12.52 | 193,635 | +0.07(+0.60%) |
Nov 21, 2003 | 12.48 | 12.47 | 12.42 | 12.45 | 291,111 | -0.03(-0.21%) |
Nov 20, 2003 | 12.46 | 12.55 | 12.44 | 12.48 | 1,103,852 | -0.03(-0.28%) |
Nov 19, 2003 | 12.54 | 12.54 | 12.47 | 12.51 | 455,767 | +0.00(+0.01%) |
Nov 18, 2003 | 12.43 | 12.54 | 12.41 | 12.51 | 426,129 | +0.10(+0.84%) |
Nov 17, 2003 | 12.46 | 12.46 | 12.35 | 12.40 | 255,545 | -0.13(-1.04%) |
Nov 14, 2003 | 12.47 | 12.61 | 12.47 | 12.54 | 219,321 | +0.14(+1.11%) |
Nov 13, 2003 | 12.22 | 12.40 | 12.21 | 12.40 | 254,228 | +0.14(+1.18%) |
Nov 12, 2003 | 12.16 | 12.26 | 12.11 | 12.25 | 348,411 | +0.12(+0.98%) |
Nov 11, 2003 | 12.07 | 12.15 | 12.05 | 12.13 | 405,053 | +0.00(+0.02%) |
Nov 10, 2003 | 12.16 | 12.16 | 12.09 | 12.13 | 130,407 | -0.06(-0.50%) |
Nov 07, 2003 | 12.05 | 12.22 | 12.05 | 12.19 | 145,555 | +0.10(+0.82%) |
Nov 06, 2003 | 12.06 | 12.12 | 12.06 | 12.09 | 202,855 | +0.09(+0.76%) |
Nov 05, 2003 | 12.15 | 12.01 | 11.96 | 12.00 | 140,945 | -0.11(-0.94%) |
Nov 04, 2003 | 12.15 | 12.17 | 12.12 | 12.12 | 134,359 | +0.01(+0.10%) |
Nov 03, 2003 | 12.07 | 12.15 | 12.04 | 12.10 | 212,208 | +0.03(+0.28%) |
Oct 31, 2003 | 12.06 | 12.10 | 12.04 | 12.07 | 605,274 | +0.01(+0.06%) |
Oct 30, 2003 | 12.18 | 12.18 | 12.06 | 12.06 | 243,690 | -0.05(-0.40%) |
Oct 29, 2003 | 12.04 | 12.14 | 12.04 | 12.11 | 262,132 | -0.03(-0.29%) |
Oct 28, 2003 | 12.09 | 12.18 | 12.09 | 12.15 | 725,144 | +0.10(+0.82%) |
Oct 27, 2003 | 12.08 | 12.11 | 12.03 | 12.05 | 283,208 | -0.05(-0.38%) |
Oct 24, 2003 | 12.00 | 12.12 | 12.00 | 12.09 | 1,691,344 | -0.01(-0.11%) |
Oct 23, 2003 | 11.96 | 12.14 | 11.96 | 12.11 | 671,795 | -0.04(-0.32%) |
Oct 22, 2003 | 12.13 | 12.21 | 12.11 | 12.15 | 364,218 | -0.06(-0.46%) |
Oct 21, 2003 | 12.15 | 12.24 | 12.14 | 12.20 | 289,135 | +0.04(+0.34%) |
Oct 20, 2003 | 12.12 | 12.17 | 12.10 | 12.16 | 780,468 | -0.02(-0.19%) |
Oct 17, 2003 | 12.26 | 12.23 | 12.18 | 12.18 | 266,742 | -0.07(-0.58%) |
Oct 16, 2003 | 12.29 | 12.29 | 12.24 | 12.26 | 200,221 | -0.03(-0.21%) |
Oct 15, 2003 | 12.25 | 12.30 | 12.22 | 12.28 | 464,329 | -0.08(-0.69%) |
Oct 14, 2003 | 12.24 | 12.37 | 12.22 | 12.37 | 271,352 | +0.07(+0.59%) |
Oct 13, 2003 | 12.32 | 12.33 | 12.29 | 12.29 | 177,828 | -0.03(-0.22%) |
Oct 10, 2003 | 12.30 | 12.34 | 12.26 | 12.32 | 293,087 | +0.20(+1.63%) |
Oct 09, 2003 | 12.18 | 12.19 | 12.07 | 12.12 | 718,558 | +0.07(+0.57%) |
Oct 08, 2003 | 12.18 | 12.18 | 12.04 | 12.06 | 576,295 | +0.03(+0.25%) |
Oct 07, 2003 | 11.98 | 11.99 | 11.93 | 12.03 | 1,466,754 | +0.01(+0.09%) |
Oct 06, 2003 | 11.92 | 12.03 | 11.88 | 12.01 | 242,373 | +0.09(+0.75%) |
Oct 03, 2003 | 11.94 | 11.94 | 11.83 | 11.92 | 738,316 | -0.02(-0.15%) |
Oct 02, 2003 | 11.90 | 11.98 | 11.89 | 11.94 | 550,609 | -0.16(-1.30%) |