Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.77 | 13.92 | 13.77 | 13.89 | 255,200 | +0.09(+0.65%) |
Dec 30, 2003 | 13.78 | 13.83 | 13.76 | 13.80 | 321,800 | +0.03(+0.22%) |
Dec 29, 2003 | 13.85 | 13.85 | 13.75 | 13.77 | 156,600 | -0.03(-0.22%) |
Dec 26, 2003 | 13.85 | 13.87 | 13.79 | 13.80 | 85,900 | -0.02(-0.14%) |
Dec 24, 2003 | 13.84 | 13.90 | 13.81 | 13.82 | 105,300 | +0.01(+0.07%) |
Dec 23, 2003 | 13.81 | 13.85 | 13.76 | 13.81 | 151,300 | -0.04(-0.29%) |
Dec 22, 2003 | 13.87 | 13.92 | 13.87 | 13.85 | 181,400 | -0.09(-0.65%) |
Dec 19, 2003 | 13.84 | 13.94 | 13.84 | 13.94 | 101,700 | +0.10(+0.72%) |
Dec 18, 2003 | 13.82 | 13.89 | 13.81 | 13.84 | 166,200 | +0.04(+0.29%) |
Dec 17, 2003 | 13.82 | 13.88 | 13.78 | 13.80 | 201,700 | +0.03(+0.22%) |
Dec 16, 2003 | 13.76 | 13.85 | 13.75 | 13.77 | 167,600 | -0.03(-0.22%) |
Dec 15, 2003 | 13.80 | 13.87 | 13.80 | 13.80 | 136,400 | -0.01(-0.07%) |
Dec 12, 2003 | 13.70 | 13.81 | 13.68 | 13.81 | 140,500 | +0.10(+0.73%) |
Dec 11, 2003 | 13.60 | 13.72 | 13.51 | 13.71 | 196,800 | +0.11(+0.81%) |
Dec 10, 2003 | 13.73 | 13.73 | 13.66 | 13.60 | 179,200 | -0.09(-0.66%) |
Dec 09, 2003 | 13.81 | 13.83 | 13.69 | 13.69 | 145,700 | -0.08(-0.58%) |
Dec 08, 2003 | 13.79 | 13.84 | 13.72 | 13.77 | 120,600 | +0.07(+0.51%) |
Dec 05, 2003 | 13.70 | 13.73 | 13.68 | 13.70 | 111,000 | +0.03(+0.22%) |
Dec 04, 2003 | 13.77 | 13.79 | 13.61 | 13.67 | 139,800 | -0.10(-0.73%) |
Dec 03, 2003 | 13.73 | 13.84 | 13.73 | 13.77 | 112,300 | -0.03(-0.22%) |
Dec 02, 2003 | 13.83 | 13.88 | 13.77 | 13.80 | 136,100 | +0.06(+0.44%) |
Dec 01, 2003 | 13.85 | 13.85 | 13.74 | 13.74 | 92,300 | -0.04(-0.29%) |
Nov 28, 2003 | 13.85 | 13.88 | 13.78 | 13.78 | 44,000 | +0.02(+0.15%) |
Nov 26, 2003 | 13.80 | 13.85 | 13.73 | 13.76 | 67,500 | +0.02(+0.15%) |
Nov 25, 2003 | 13.83 | 13.83 | 13.70 | 13.74 | 94,600 | -0.01(-0.07%) |
Nov 24, 2003 | 13.74 | 13.79 | 13.67 | 13.75 | 165,100 | +0.04(+0.29%) |
Nov 21, 2003 | 13.73 | 13.75 | 13.70 | 13.71 | 144,300 | -0.02(-0.15%) |
Nov 20, 2003 | 13.67 | 13.74 | 13.67 | 13.73 | 129,400 | -0.02(-0.15%) |
Nov 19, 2003 | 13.72 | 13.79 | 13.72 | 13.75 | 105,200 | -0.05(-0.36%) |
Nov 18, 2003 | 13.82 | 13.84 | 13.82 | 13.80 | 173,300 | +0.00(+0.00%) |
Nov 17, 2003 | 13.79 | 13.85 | 13.75 | 13.80 | 111,700 | -0.05(-0.36%) |
Nov 14, 2003 | 13.85 | 13.87 | 13.76 | 13.85 | 92,600 | +0.03(+0.22%) |
Nov 13, 2003 | 13.68 | 13.85 | 13.65 | 13.82 | 99,200 | +0.21(+1.54%) |
Nov 12, 2003 | 13.81 | 13.86 | 13.71 | 13.61 | 154,500 | -0.20(-1.45%) |
Nov 11, 2003 | 13.79 | 13.84 | 13.75 | 13.81 | 94,500 | +0.00(+0.00%) |
Nov 10, 2003 | 13.85 | 13.90 | 13.81 | 13.81 | 61,600 | -0.04(-0.29%) |
Nov 07, 2003 | 13.85 | 13.88 | 13.81 | 13.85 | 71,700 | +0.01(+0.07%) |
Nov 06, 2003 | 13.88 | 13.90 | 13.72 | 13.84 | 98,900 | -0.01(-0.07%) |
Nov 05, 2003 | 13.85 | 13.85 | 13.77 | 13.85 | 129,800 | +0.07(+0.51%) |
Nov 04, 2003 | 13.85 | 13.87 | 13.71 | 13.78 | 111,200 | +0.06(+0.44%) |
Nov 03, 2003 | 13.82 | 13.87 | 13.82 | 13.72 | 120,220 | -0.06(-0.44%) |
Oct 31, 2003 | 13.71 | 13.82 | 13.71 | 13.78 | 94,400 | +0.15(+1.10%) |
Oct 30, 2003 | 13.65 | 13.66 | 13.63 | 13.63 | 53,800 | -0.10(-0.73%) |
Oct 29, 2003 | 13.67 | 13.73 | 13.62 | 13.73 | 72,900 | +0.07(+0.51%) |
Oct 28, 2003 | 13.85 | 13.85 | 13.66 | 13.66 | 68,500 | -0.19(-1.37%) |
Oct 27, 2003 | 13.91 | 13.92 | 13.80 | 13.85 | 68,900 | -0.07(-0.50%) |
Oct 24, 2003 | 13.79 | 13.92 | 13.75 | 13.92 | 84,300 | +0.13(+0.94%) |
Oct 23, 2003 | 13.85 | 13.86 | 13.74 | 13.79 | 65,100 | -0.06(-0.43%) |
Oct 22, 2003 | 13.85 | 13.86 | 13.73 | 13.85 | 78,300 | +0.00(+0.00%) |
Oct 21, 2003 | 13.82 | 13.93 | 13.77 | 13.85 | 62,100 | +0.01(+0.07%) |
Oct 20, 2003 | 13.98 | 13.98 | 13.77 | 13.84 | 162,300 | +0.17(+1.24%) |
Oct 17, 2003 | 13.53 | 13.69 | 13.47 | 13.67 | 82,100 | +0.07(+0.51%) |
Oct 16, 2003 | 13.65 | 13.68 | 13.56 | 13.60 | 106,700 | -0.08(-0.58%) |
Oct 15, 2003 | 13.66 | 13.68 | 13.55 | 13.68 | 75,000 | +0.02(+0.15%) |
Oct 14, 2003 | 13.68 | 13.72 | 13.66 | 13.66 | 106,300 | -0.02(-0.15%) |
Oct 13, 2003 | 13.64 | 13.70 | 13.64 | 13.68 | 45,700 | -0.02(-0.15%) |
Oct 10, 2003 | 13.60 | 13.67 | 13.60 | 13.70 | 107,600 | +0.10(+0.74%) |
Oct 09, 2003 | 13.55 | 13.61 | 13.55 | 13.60 | 76,200 | +0.00(+0.00%) |
Oct 08, 2003 | 13.59 | 13.64 | 13.55 | 13.60 | 76,400 | -0.01(-0.07%) |
Oct 07, 2003 | 13.61 | 13.67 | 13.56 | 13.61 | 111,800 | -0.04(-0.29%) |
Oct 06, 2003 | 13.65 | 13.67 | 13.55 | 13.65 | 72,100 | +0.04(+0.29%) |
Oct 03, 2003 | 13.69 | 13.69 | 13.69 | 13.61 | 102,600 | -0.13(-0.95%) |
Oct 02, 2003 | 13.74 | 13.79 | 13.70 | 13.74 | 96,900 | +0.00(+0.00%) |