Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 15.75 | 15.82 | 15.74 | 15.76 | 164,503 | +0.05(+0.32%) |
Dec 30, 2003 | 15.76 | 15.80 | 15.60 | 15.71 | 427,227 | -0.02(-0.13%) |
Dec 29, 2003 | 15.60 | 15.75 | 15.53 | 15.73 | 366,366 | +0.13(+0.86%) |
Dec 26, 2003 | 15.62 | 15.65 | 15.60 | 15.60 | 151,246 | -0.03(-0.17%) |
Dec 24, 2003 | 15.39 | 15.64 | 15.39 | 15.62 | 244,043 | +0.15(+0.98%) |
Dec 23, 2003 | 15.38 | 15.52 | 15.37 | 15.47 | 299,480 | -0.08(-0.50%) |
Dec 22, 2003 | 15.55 | 15.68 | 15.49 | 15.55 | 304,301 | +0.00(+0.00%) |
Dec 19, 2003 | 15.58 | 15.60 | 15.51 | 15.55 | 326,596 | -0.05(-0.30%) |
Dec 18, 2003 | 15.42 | 15.43 | 15.42 | 15.60 | 542,921 | +0.24(+1.57%) |
Dec 17, 2003 | 15.23 | 15.36 | 15.23 | 15.36 | 315,147 | +0.18(+1.18%) |
Dec 16, 2003 | 15.14 | 15.22 | 15.14 | 15.18 | 327,199 | +0.17(+1.16%) |
Dec 15, 2003 | 15.07 | 15.13 | 15.00 | 15.00 | 272,364 | -0.06(-0.43%) |
Dec 12, 2003 | 14.94 | 15.07 | 14.99 | 15.07 | 541,114 | +0.12(+0.83%) |
Dec 11, 2003 | 14.76 | 14.97 | 14.74 | 14.94 | 335,032 | +0.25(+1.72%) |
Dec 10, 2003 | 14.79 | 14.80 | 14.67 | 14.69 | 365,764 | -0.10(-0.68%) |
Dec 09, 2003 | 14.57 | 14.84 | 14.74 | 14.79 | 270,557 | +0.22(+1.53%) |
Dec 08, 2003 | 14.53 | 14.54 | 14.51 | 14.57 | 288,634 | +0.11(+0.79%) |
Dec 05, 2003 | 14.37 | 14.50 | 14.36 | 14.46 | 196,440 | +0.04(+0.29%) |
Dec 04, 2003 | 14.34 | 14.43 | 14.27 | 14.41 | 325,391 | -0.02(-0.13%) |
Dec 03, 2003 | 14.45 | 14.48 | 14.39 | 14.43 | 308,519 | -0.02(-0.15%) |
Dec 02, 2003 | 14.37 | 14.47 | 14.36 | 14.45 | 314,545 | +0.01(+0.10%) |
Dec 01, 2003 | 14.33 | 14.45 | 14.33 | 14.44 | 878,557 | +0.28(+1.98%) |
Nov 28, 2003 | 14.05 | 14.19 | 14.05 | 14.16 | 2,020,440 | +0.16(+1.15%) |
Nov 26, 2003 | 13.97 | 14.01 | 13.96 | 14.00 | 1,176,832 | +0.17(+1.26%) |
Nov 25, 2003 | 13.79 | 13.83 | 13.77 | 13.82 | 1,357,605 | +0.13(+0.98%) |
Nov 24, 2003 | 13.66 | 13.70 | 13.62 | 13.69 | 177,157 | +0.08(+0.60%) |
Nov 21, 2003 | 13.64 | 13.63 | 13.57 | 13.61 | 266,338 | -0.03(-0.21%) |
Nov 20, 2003 | 13.62 | 13.71 | 13.59 | 13.64 | 1,009,918 | -0.04(-0.28%) |
Nov 19, 2003 | 13.71 | 13.71 | 13.62 | 13.67 | 416,983 | +0.00(+0.01%) |
Nov 18, 2003 | 13.59 | 13.71 | 13.57 | 13.67 | 389,867 | +0.11(+0.84%) |
Nov 17, 2003 | 13.62 | 13.62 | 13.49 | 13.56 | 233,799 | -0.14(-1.04%) |
Nov 14, 2003 | 13.62 | 13.79 | 13.62 | 13.70 | 200,658 | +0.15(+1.12%) |
Nov 13, 2003 | 13.36 | 13.55 | 13.34 | 13.55 | 232,594 | +0.16(+1.18%) |
Nov 12, 2003 | 13.29 | 13.40 | 13.24 | 13.39 | 318,763 | +0.13(+0.98%) |
Nov 11, 2003 | 13.19 | 13.28 | 13.17 | 13.26 | 370,584 | +0.00(+0.02%) |
Nov 10, 2003 | 13.29 | 13.29 | 13.22 | 13.26 | 119,310 | -0.07(-0.50%) |
Nov 07, 2003 | 13.17 | 13.36 | 13.17 | 13.33 | 133,169 | +0.11(+0.82%) |
Nov 06, 2003 | 13.18 | 13.25 | 13.18 | 13.22 | 185,593 | +0.10(+0.76%) |
Nov 05, 2003 | 13.28 | 13.12 | 13.08 | 13.12 | 128,951 | -0.12(-0.94%) |
Nov 04, 2003 | 13.28 | 13.31 | 13.24 | 13.24 | 122,925 | +0.01(+0.10%) |
Nov 03, 2003 | 13.19 | 13.28 | 13.16 | 13.23 | 194,150 | +0.04(+0.28%) |
Oct 31, 2003 | 13.19 | 13.22 | 13.17 | 13.19 | 553,768 | +0.01(+0.06%) |
Oct 30, 2003 | 13.31 | 13.32 | 13.19 | 13.19 | 222,953 | -0.05(-0.40%) |
Oct 29, 2003 | 13.16 | 13.27 | 13.16 | 13.24 | 239,825 | -0.04(-0.29%) |
Oct 28, 2003 | 13.21 | 13.32 | 13.21 | 13.28 | 663,437 | +0.11(+0.82%) |
Oct 27, 2003 | 13.20 | 13.23 | 13.15 | 13.17 | 259,108 | -0.05(-0.38%) |
Oct 24, 2003 | 13.12 | 13.25 | 13.12 | 13.22 | 1,547,417 | -0.02(-0.11%) |
Oct 23, 2003 | 13.08 | 13.27 | 13.08 | 13.23 | 614,628 | -0.04(-0.32%) |
Oct 22, 2003 | 13.26 | 13.34 | 13.23 | 13.28 | 333,225 | -0.06(-0.46%) |
Oct 21, 2003 | 13.28 | 13.38 | 13.27 | 13.34 | 264,531 | +0.04(+0.34%) |
Oct 20, 2003 | 13.25 | 13.31 | 13.22 | 13.29 | 714,053 | -0.02(-0.19%) |
Oct 17, 2003 | 13.40 | 13.37 | 13.31 | 13.32 | 244,043 | -0.08(-0.58%) |
Oct 16, 2003 | 13.43 | 13.43 | 13.38 | 13.40 | 183,183 | -0.03(-0.21%) |
Oct 15, 2003 | 13.39 | 13.44 | 13.35 | 13.42 | 424,816 | -0.09(-0.69%) |
Oct 14, 2003 | 13.38 | 13.52 | 13.36 | 13.52 | 248,261 | +0.08(+0.59%) |
Oct 13, 2003 | 13.47 | 13.48 | 13.44 | 13.44 | 162,695 | -0.03(-0.22%) |
Oct 10, 2003 | 13.45 | 13.49 | 13.40 | 13.47 | 268,146 | +0.22(+1.63%) |
Oct 09, 2003 | 13.31 | 13.33 | 13.20 | 13.25 | 657,411 | +0.07(+0.57%) |
Oct 08, 2003 | 13.32 | 13.32 | 13.17 | 13.18 | 527,254 | +0.03(+0.25%) |
Oct 07, 2003 | 13.10 | 13.11 | 13.04 | 13.14 | 1,341,938 | +0.01(+0.09%) |
Oct 06, 2003 | 13.03 | 13.14 | 12.99 | 13.13 | 221,748 | +0.10(+0.75%) |
Oct 03, 2003 | 13.05 | 13.05 | 12.93 | 13.03 | 675,488 | -0.02(-0.15%) |
Oct 02, 2003 | 13.00 | 13.09 | 13.00 | 13.05 | 503,754 | -0.17(-1.30%) |