Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.65 | 12.97 | 12.65 | 12.92 | 11,430,200 | +0.18(+1.41%) |
Dec 30, 2003 | 12.68 | 12.88 | 12.68 | 12.74 | 9,610,200 | -0.13(-1.01%) |
Dec 29, 2003 | 12.73 | 12.89 | 12.63 | 12.87 | 10,093,700 | +0.14(+1.10%) |
Dec 26, 2003 | 12.80 | 12.82 | 12.68 | 12.73 | 3,168,300 | +0.03(+0.24%) |
Dec 24, 2003 | 12.60 | 12.81 | 12.57 | 12.70 | 4,043,700 | +0.01(+0.08%) |
Dec 23, 2003 | 12.78 | 12.82 | 12.60 | 12.69 | 11,230,800 | -0.09(-0.70%) |
Dec 22, 2003 | 12.80 | 12.94 | 12.76 | 12.78 | 13,604,900 | -0.22(-1.69%) |
Dec 19, 2003 | 13.20 | 13.20 | 12.68 | 13.00 | 40,738,300 | +0.15(+1.17%) |
Dec 18, 2003 | 12.57 | 12.99 | 12.55 | 12.85 | 19,897,600 | +0.38(+3.05%) |
Dec 17, 2003 | 12.57 | 12.51 | 12.27 | 12.47 | 13,009,800 | -0.10(-0.80%) |
Dec 16, 2003 | 12.84 | 13.01 | 12.25 | 12.57 | 14,778,400 | -0.27(-2.10%) |
Dec 15, 2003 | 12.91 | 13.26 | 12.75 | 12.84 | 14,840,300 | -0.07(-0.54%) |
Dec 12, 2003 | 12.94 | 13.05 | 12.68 | 12.91 | 11,411,400 | +0.11(+0.86%) |
Dec 11, 2003 | 12.47 | 12.87 | 12.41 | 12.80 | 11,916,800 | +0.43(+3.48%) |
Dec 10, 2003 | 12.60 | 12.93 | 12.26 | 12.37 | 27,661,500 | +0.11(+0.90%) |
Dec 09, 2003 | 12.85 | 13.08 | 12.11 | 12.26 | 24,681,300 | -0.81(-6.20%) |
Dec 08, 2003 | 13.00 | 13.09 | 12.75 | 13.07 | 15,640,100 | -0.04(-0.31%) |
Dec 05, 2003 | 13.13 | 13.36 | 13.12 | 13.11 | 10,896,100 | -0.02(-0.15%) |
Dec 04, 2003 | 13.13 | 13.19 | 13.00 | 13.13 | 13,353,300 | -0.05(-0.38%) |
Dec 03, 2003 | 13.46 | 13.87 | 13.10 | 13.18 | 13,168,300 | -0.36(-2.66%) |
Dec 02, 2003 | 13.58 | 13.70 | 13.48 | 13.54 | 10,621,100 | -0.16(-1.17%) |
Dec 01, 2003 | 13.75 | 14.00 | 13.52 | 13.70 | 10,278,800 | -0.05(-0.36%) |
Nov 28, 2003 | 13.55 | 13.79 | 13.55 | 13.75 | 3,949,100 | +0.14(+1.03%) |
Nov 26, 2003 | 13.55 | 13.76 | 13.31 | 13.61 | 8,787,200 | +0.06(+0.44%) |
Nov 25, 2003 | 13.50 | 13.77 | 13.48 | 13.55 | 12,127,900 | +0.05(+0.37%) |
Nov 24, 2003 | 13.12 | 13.50 | 13.12 | 13.50 | 10,617,500 | +0.39(+2.97%) |
Nov 21, 2003 | 12.94 | 13.16 | 12.85 | 13.11 | 10,118,600 | +0.17(+1.31%) |
Nov 20, 2003 | 13.09 | 13.33 | 12.92 | 12.94 | 10,687,500 | -0.25(-1.90%) |
Nov 19, 2003 | 13.00 | 13.27 | 12.95 | 13.19 | 10,447,200 | +0.17(+1.31%) |
Nov 18, 2003 | 13.37 | 13.54 | 13.01 | 13.02 | 10,542,900 | -0.35(-2.62%) |
Nov 17, 2003 | 13.37 | 13.49 | 13.20 | 13.37 | 13,092,600 | -0.37(-2.69%) |
Nov 14, 2003 | 14.08 | 14.24 | 13.58 | 13.74 | 11,075,400 | -0.37(-2.62%) |
Nov 13, 2003 | 14.00 | 14.26 | 13.96 | 14.11 | 12,408,300 | +0.07(+0.50%) |
Nov 12, 2003 | 13.37 | 14.04 | 13.37 | 14.04 | 13,603,100 | +0.60(+4.46%) |
Nov 11, 2003 | 13.50 | 13.54 | 13.04 | 13.44 | 6,511,100 | -0.12(-0.88%) |
Nov 10, 2003 | 13.77 | 13.80 | 13.39 | 13.56 | 8,487,900 | -0.27(-1.95%) |
Nov 07, 2003 | 13.86 | 14.09 | 13.81 | 13.83 | 14,179,400 | -0.03(-0.22%) |
Nov 06, 2003 | 13.79 | 13.94 | 13.44 | 13.86 | 12,470,000 | -0.03(-0.22%) |
Nov 05, 2003 | 13.87 | 13.91 | 13.53 | 13.89 | 9,403,000 | -0.04(-0.29%) |
Nov 04, 2003 | 13.87 | 13.96 | 13.75 | 13.93 | 12,920,900 | +0.06(+0.43%) |
Nov 03, 2003 | 13.84 | 13.90 | 13.73 | 13.87 | 9,817,564 | +0.03(+0.22%) |
Oct 31, 2003 | 13.78 | 13.94 | 13.74 | 13.84 | 12,739,600 | +0.06(+0.44%) |
Oct 30, 2003 | 13.80 | 13.84 | 13.61 | 13.78 | 14,859,500 | +0.20(+1.47%) |
Oct 29, 2003 | 13.44 | 13.65 | 13.35 | 13.58 | 14,841,400 | +0.14(+1.04%) |
Oct 28, 2003 | 13.07 | 13.42 | 13.14 | 13.44 | 16,730,400 | +0.37(+2.83%) |
Oct 27, 2003 | 13.30 | 13.34 | 13.02 | 13.07 | 10,533,900 | -0.08(-0.61%) |
Oct 24, 2003 | 12.91 | 13.15 | 12.69 | 13.15 | 20,004,100 | -0.03(-0.23%) |
Oct 23, 2003 | 13.20 | 13.31 | 13.07 | 13.18 | 13,198,400 | -0.28(-2.08%) |
Oct 22, 2003 | 13.25 | 13.47 | 13.10 | 13.46 | 16,729,300 | -0.04(-0.30%) |
Oct 21, 2003 | 12.92 | 13.62 | 12.95 | 13.50 | 25,914,300 | +0.58(+4.49%) |
Oct 20, 2003 | 13.15 | 13.24 | 12.92 | 12.92 | 18,026,200 | -0.23(-1.75%) |
Oct 17, 2003 | 13.39 | 13.49 | 13.05 | 13.15 | 18,919,800 | -0.24(-1.79%) |
Oct 16, 2003 | 13.04 | 13.48 | 12.97 | 13.39 | 29,230,800 | +0.55(+4.28%) |
Oct 15, 2003 | 13.34 | 13.56 | 12.69 | 12.84 | 44,246,800 | -0.50(-3.75%) |
Oct 14, 2003 | 14.45 | 13.60 | 13.05 | 13.34 | 53,617,800 | -1.11(-7.68%) |
Oct 13, 2003 | 14.49 | 14.66 | 14.30 | 14.45 | 11,668,000 | -0.04(-0.28%) |
Oct 10, 2003 | 14.00 | 14.49 | 14.01 | 14.49 | 11,423,400 | +0.49(+3.50%) |
Oct 09, 2003 | 14.29 | 14.35 | 13.95 | 14.00 | 10,820,200 | -0.06(-0.43%) |
Oct 08, 2003 | 14.00 | 14.07 | 13.86 | 14.06 | 11,457,600 | +0.10(+0.72%) |
Oct 07, 2003 | 13.65 | 13.96 | 13.38 | 13.96 | 13,315,300 | +0.31(+2.27%) |
Oct 06, 2003 | 13.50 | 13.65 | 13.45 | 13.65 | 7,209,600 | +0.24(+1.79%) |
Oct 03, 2003 | 13.00 | 13.51 | 13.29 | 13.41 | 14,617,000 | +0.41(+3.15%) |
Oct 02, 2003 | 13.04 | 13.18 | 12.83 | 13.00 | 13,665,700 | +0.00(+0.00%) |