Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.86 | 13.95 | 13.75 | 13.75 | 129,403 | -0.19(-1.39%) |
Dec 30, 2003 | 13.89 | 14.03 | 13.87 | 13.95 | 94,532 | +0.02(+0.17%) |
Dec 29, 2003 | 13.75 | 14.01 | 13.74 | 13.92 | 94,697 | +0.18(+1.32%) |
Dec 26, 2003 | 13.70 | 13.75 | 13.67 | 13.74 | 19,666 | -0.02(-0.13%) |
Dec 24, 2003 | 13.93 | 13.93 | 13.75 | 13.76 | 30,243 | -0.17(-1.22%) |
Dec 23, 2003 | 13.86 | 13.93 | 13.81 | 13.93 | 163,944 | +0.12(+0.83%) |
Dec 22, 2003 | 13.61 | 13.82 | 13.55 | 13.81 | 137,502 | +0.16(+1.20%) |
Dec 19, 2003 | 13.78 | 13.80 | 13.52 | 13.65 | 121,636 | -0.15(-1.05%) |
Dec 18, 2003 | 13.71 | 13.87 | 13.62 | 13.80 | 74,039 | +0.06(+0.44%) |
Dec 17, 2003 | 13.59 | 13.76 | 13.56 | 13.74 | 173,199 | +0.05(+0.40%) |
Dec 16, 2003 | 13.82 | 13.84 | 13.34 | 13.68 | 132,378 | -0.05(-0.35%) |
Dec 15, 2003 | 13.97 | 13.97 | 13.62 | 13.73 | 90,566 | -0.16(-1.13%) |
Dec 12, 2003 | 13.97 | 13.97 | 13.67 | 13.89 | 107,423 | -0.06(-0.43%) |
Dec 11, 2003 | 13.92 | 13.98 | 13.82 | 13.95 | 90,401 | +0.02(+0.17%) |
Dec 10, 2003 | 13.83 | 13.92 | 13.72 | 13.92 | 82,798 | +0.10(+0.70%) |
Dec 09, 2003 | 14.05 | 14.16 | 13.90 | 13.83 | 64,619 | -0.13(-0.95%) |
Dec 08, 2003 | 13.88 | 13.97 | 13.80 | 13.96 | 49,249 | +0.25(+1.81%) |
Dec 05, 2003 | 13.90 | 13.92 | 13.75 | 13.71 | 51,067 | -0.15(-1.05%) |
Dec 04, 2003 | 13.97 | 14.01 | 13.81 | 13.86 | 102,134 | -0.18(-1.25%) |
Dec 03, 2003 | 14.30 | 14.36 | 14.01 | 14.03 | 100,317 | -0.25(-1.78%) |
Dec 02, 2003 | 14.64 | 14.67 | 14.28 | 14.29 | 436,139 | -0.30(-2.03%) |
Dec 01, 2003 | 14.22 | 14.58 | 14.22 | 14.58 | 96,846 | +0.52(+3.70%) |
Nov 28, 2003 | 14.07 | 14.18 | 14.06 | 14.06 | 29,913 | +0.07(+0.48%) |
Nov 26, 2003 | 13.98 | 14.13 | 13.92 | 14.00 | 62,801 | -0.02(-0.17%) |
Nov 25, 2003 | 13.86 | 13.98 | 13.86 | 14.02 | 65,115 | +0.13(+0.96%) |
Nov 24, 2003 | 13.61 | 13.93 | 13.61 | 13.89 | 130,065 | +0.39(+2.91%) |
Nov 21, 2003 | 13.21 | 13.69 | 13.43 | 13.49 | 82,798 | +0.28(+2.15%) |
Nov 20, 2003 | 13.23 | 13.23 | 13.06 | 13.21 | 111,555 | -0.01(-0.09%) |
Nov 19, 2003 | 13.31 | 13.31 | 13.10 | 13.22 | 90,566 | -0.03(-0.23%) |
Nov 18, 2003 | 13.22 | 13.37 | 13.18 | 13.25 | 71,725 | +0.09(+0.69%) |
Nov 17, 2003 | 13.23 | 13.30 | 13.13 | 13.16 | 97,176 | -0.32(-2.38%) |
Nov 14, 2003 | 13.61 | 13.86 | 13.43 | 13.48 | 50,736 | -0.11(-0.80%) |
Nov 13, 2003 | 13.55 | 13.92 | 13.31 | 13.59 | 128,412 | +0.04(+0.27%) |
Nov 12, 2003 | 13.48 | 13.57 | 13.37 | 13.55 | 145,765 | +0.18(+1.36%) |
Nov 11, 2003 | 13.49 | 13.49 | 13.25 | 13.37 | 160,639 | -0.24(-1.78%) |
Nov 10, 2003 | 13.58 | 13.74 | 13.51 | 13.61 | 99,160 | +0.06(+0.45%) |
Nov 07, 2003 | 13.61 | 13.67 | 13.51 | 13.55 | 44,126 | -0.01(-0.04%) |
Nov 06, 2003 | 13.58 | 13.74 | 13.54 | 13.56 | 69,577 | +0.04(+0.27%) |
Nov 05, 2003 | 13.58 | 13.61 | 13.40 | 13.52 | 84,451 | -0.30(-2.19%) |
Nov 04, 2003 | 13.58 | 13.90 | 13.58 | 13.83 | 79,162 | +0.52(+3.91%) |
Nov 03, 2003 | 13.15 | 13.31 | 13.15 | 13.31 | 93,375 | +0.35(+2.71%) |
Oct 31, 2003 | 12.95 | 13.15 | 12.95 | 12.95 | 99,655 | -0.02(-0.14%) |
Oct 30, 2003 | 12.88 | 13.27 | 12.88 | 12.97 | 67,263 | +0.17(+1.32%) |
Oct 29, 2003 | 12.65 | 12.88 | 12.65 | 12.80 | 109,737 | +0.18(+1.39%) |
Oct 28, 2003 | 12.39 | 12.64 | 12.35 | 12.63 | 68,089 | +0.34(+2.81%) |
Oct 27, 2003 | 12.43 | 12.68 | 12.16 | 12.28 | 138,989 | -0.08(-0.68%) |
Oct 24, 2003 | 12.40 | 12.46 | 12.28 | 12.37 | 98,168 | -0.06(-0.49%) |
Oct 23, 2003 | 12.53 | 12.63 | 12.41 | 12.43 | 130,726 | -0.13(-1.01%) |
Oct 22, 2003 | 12.54 | 12.77 | 12.43 | 12.56 | 79,162 | +0.06(+0.48%) |
Oct 21, 2003 | 12.69 | 12.71 | 12.46 | 12.49 | 42,143 | -0.11(-0.86%) |
Oct 20, 2003 | 12.48 | 12.66 | 12.36 | 12.60 | 58,669 | +0.13(+1.02%) |
Oct 17, 2003 | 12.69 | 12.86 | 12.48 | 12.48 | 105,440 | -0.16(-1.29%) |
Oct 16, 2003 | 12.56 | 12.56 | 12.45 | 12.64 | 38,837 | +0.05(+0.38%) |
Oct 15, 2003 | 12.59 | 12.65 | 12.40 | 12.59 | 68,089 | -0.05(-0.38%) |
Oct 14, 2003 | 12.46 | 12.66 | 12.42 | 12.64 | 66,437 | +0.22(+1.75%) |
Oct 13, 2003 | 12.10 | 12.43 | 12.19 | 12.42 | 72,221 | +0.32(+2.65%) |
Oct 10, 2003 | 12.32 | 12.32 | 12.10 | 12.10 | 50,736 | -0.27(-2.20%) |
Oct 09, 2003 | 12.16 | 12.37 | 12.16 | 12.37 | 64,949 | +0.22(+1.79%) |
Oct 08, 2003 | 12.11 | 12.19 | 12.10 | 12.16 | 86,269 | +0.04(+0.35%) |
Oct 07, 2003 | 12.22 | 12.28 | 12.10 | 12.11 | 113,042 | -0.26(-2.10%) |
Oct 06, 2003 | 12.06 | 12.37 | 12.06 | 12.37 | 70,403 | +0.48(+4.07%) |
Oct 03, 2003 | 12.02 | 12.10 | 11.85 | 11.89 | 136,345 | -0.01(-0.10%) |
Oct 02, 2003 | 11.86 | 11.96 | 11.86 | 11.90 | 202,121 | +0.10(+0.87%) |