Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.42 | 13.89 | 13.40 | 13.45 | 4,846,912 | +0.20(+1.53%) |
Dec 30, 2003 | 13.97 | 14.50 | 13.24 | 13.24 | 10,077,954 | -0.62(-4.44%) |
Dec 29, 2003 | 12.28 | 13.86 | 12.37 | 13.86 | 10,144,858 | +1.58(+12.84%) |
Dec 26, 2003 | 12.15 | 12.42 | 12.15 | 12.28 | 1,179,243 | +0.11(+0.90%) |
Dec 24, 2003 | 12.20 | 12.41 | 12.09 | 12.17 | 1,108,242 | -0.09(-0.72%) |
Dec 23, 2003 | 12.30 | 12.41 | 12.09 | 12.26 | 2,280,203 | +0.14(+1.20%) |
Dec 22, 2003 | 12.41 | 12.44 | 11.92 | 12.12 | 3,735,710 | -0.37(-2.99%) |
Dec 19, 2003 | 12.66 | 12.92 | 12.41 | 12.49 | 3,017,059 | -0.09(-0.73%) |
Dec 18, 2003 | 12.36 | 12.72 | 12.35 | 12.58 | 3,050,056 | +0.25(+2.07%) |
Dec 17, 2003 | 12.30 | 12.62 | 11.80 | 12.33 | 4,594,997 | +0.02(+0.18%) |
Dec 16, 2003 | 12.87 | 12.88 | 11.73 | 12.30 | 6,902,963 | -0.57(-4.40%) |
Dec 15, 2003 | 12.94 | 13.73 | 12.75 | 12.87 | 5,035,336 | -0.07(-0.54%) |
Dec 12, 2003 | 13.40 | 13.53 | 12.84 | 12.94 | 4,333,980 | -0.29(-2.16%) |
Dec 11, 2003 | 12.73 | 13.39 | 12.70 | 13.23 | 4,658,260 | +0.49(+3.86%) |
Dec 10, 2003 | 13.47 | 13.61 | 12.11 | 12.73 | 7,301,203 | -0.63(-4.73%) |
Dec 09, 2003 | 13.12 | 13.87 | 13.21 | 13.37 | 6,566,395 | +0.25(+1.91%) |
Dec 08, 2003 | 13.21 | 13.44 | 12.82 | 13.12 | 3,672,902 | -0.09(-0.67%) |
Dec 05, 2003 | 13.65 | 13.45 | 12.96 | 13.21 | 3,624,886 | -0.44(-3.25%) |
Dec 04, 2003 | 13.29 | 13.64 | 12.72 | 13.65 | 6,340,195 | +0.82(+6.41%) |
Dec 03, 2003 | 13.92 | 14.25 | 12.70 | 12.83 | 7,139,631 | -1.09(-7.83%) |
Dec 02, 2003 | 14.22 | 14.36 | 13.74 | 13.92 | 7,636,406 | -0.25(-1.80%) |
Dec 01, 2003 | 13.49 | 14.18 | 13.49 | 14.17 | 9,690,410 | +1.14(+8.77%) |
Nov 28, 2003 | 12.94 | 13.11 | 12.69 | 13.03 | 1,902,672 | +0.15(+1.19%) |
Nov 26, 2003 | 12.67 | 13.25 | 12.30 | 12.88 | 5,304,090 | +0.21(+1.63%) |
Nov 25, 2003 | 13.34 | 13.59 | 12.04 | 12.67 | 10,190,826 | -0.21(-1.64%) |
Nov 24, 2003 | 11.51 | 12.92 | 11.51 | 12.88 | 9,661,737 | +1.56(+13.83%) |
Nov 21, 2003 | 11.39 | 11.43 | 11.32 | 11.32 | 3,273,298 | +0.08(+0.74%) |
Nov 20, 2003 | 11.18 | 11.86 | 11.10 | 11.23 | 6,497,670 | -0.44(-3.73%) |
Nov 19, 2003 | 12.44 | 12.60 | 11.20 | 11.67 | 8,758,303 | -0.51(-4.15%) |
Nov 18, 2003 | 12.39 | 12.69 | 12.20 | 12.17 | 5,348,921 | +0.14(+1.17%) |
Nov 17, 2003 | 12.16 | 12.26 | 11.93 | 12.03 | 5,819,298 | -0.62(-4.93%) |
Nov 14, 2003 | 12.76 | 13.49 | 12.22 | 12.66 | 7,085,926 | -0.11(-0.83%) |
Nov 13, 2003 | 13.58 | 14.40 | 12.52 | 12.76 | 18,510,156 | -0.52(-3.94%) |
Nov 12, 2003 | 11.73 | 13.19 | 11.03 | 13.28 | 22,957,008 | +1.55(+13.22%) |
Nov 11, 2003 | 14.27 | 13.75 | 11.65 | 11.73 | 20,054,414 | -2.54(-17.80%) |
Nov 10, 2003 | 16.02 | 16.26 | 13.60 | 14.27 | 18,633,496 | -1.74(-10.89%) |
Nov 07, 2003 | 15.69 | 16.36 | 15.90 | 16.02 | 5,174,606 | +0.33(+2.07%) |
Nov 06, 2003 | 15.27 | 15.82 | 15.31 | 15.69 | 4,840,085 | +0.42(+2.76%) |
Nov 05, 2003 | 14.86 | 15.38 | 14.35 | 15.27 | 6,543,183 | +0.47(+3.18%) |
Nov 04, 2003 | 13.92 | 14.94 | 14.12 | 14.80 | 8,085,392 | +0.88(+6.31%) |
Nov 03, 2003 | 13.14 | 14.04 | 13.40 | 13.92 | 6,357,717 | +0.78(+5.95%) |
Oct 31, 2003 | 13.01 | 13.23 | 12.48 | 13.14 | 6,237,563 | +0.13(+1.01%) |
Oct 30, 2003 | 13.62 | 14.22 | 13.10 | 13.01 | 7,009,919 | -0.62(-4.52%) |
Oct 29, 2003 | 12.39 | 13.78 | 12.21 | 13.62 | 8,897,345 | +0.97(+7.68%) |
Oct 28, 2003 | 14.37 | 14.50 | 11.92 | 12.65 | 20,562,112 | -1.06(-7.75%) |
Oct 27, 2003 | 12.61 | 13.71 | 12.53 | 13.71 | 8,914,185 | +1.60(+13.20%) |
Oct 24, 2003 | 12.11 | 12.44 | 11.86 | 12.12 | 4,300,300 | +0.12(+0.99%) |
Oct 23, 2003 | 11.34 | 12.51 | 11.34 | 12.00 | 6,422,573 | +0.22(+1.87%) |
Oct 22, 2003 | 10.55 | 11.97 | 10.55 | 11.78 | 7,599,541 | +0.48(+4.28%) |
Oct 21, 2003 | 11.73 | 13.01 | 10.90 | 11.29 | 21,052,970 | -0.22(-1.91%) |
Oct 20, 2003 | 10.68 | 11.58 | 10.88 | 11.51 | 7,683,740 | +0.83(+7.82%) |
Oct 17, 2003 | 10.32 | 11.05 | 10.24 | 10.68 | 5,752,166 | +0.36(+3.45%) |
Oct 16, 2003 | 10.00 | 10.30 | 9.228 | 10.32 | 6,756,639 | +0.32(+3.21%) |
Oct 15, 2003 | 10.27 | 10.63 | 9.936 | 10.00 | 7,378,802 | +0.16(+1.65%) |
Oct 14, 2003 | 9.140 | 10.30 | 9.394 | 9.839 | 11,595,359 | +0.70(+7.64%) |
Oct 13, 2003 | 7.954 | 9.338 | 7.910 | 9.140 | 10,191,281 | +1.37(+17.58%) |
Oct 10, 2003 | 7.655 | 7.778 | 7.655 | 7.774 | 962,145 | +0.12(+1.55%) |
Oct 09, 2003 | 7.778 | 7.857 | 7.607 | 7.655 | 1,363,570 | -0.07(-0.85%) |
Oct 08, 2003 | 7.756 | 7.756 | 7.642 | 7.721 | 1,514,446 | -0.19(-2.39%) |
Oct 07, 2003 | 7.998 | 8.015 | 7.866 | 7.910 | 1,414,090 | -0.03(-0.39%) |
Oct 06, 2003 | 8.086 | 8.217 | 7.848 | 7.941 | 2,649,997 | +0.03(+0.39%) |
Oct 03, 2003 | 7.888 | 7.910 | 7.844 | 7.910 | 1,493,283 | +0.12(+1.58%) |
Oct 02, 2003 | 7.804 | 7.826 | 7.725 | 7.787 | 1,004,245 | +0.03(+0.40%) |