Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.50 | 11.50 | 11.15 | 11.15 | 329,349 | -0.33(-2.83%) |
Dec 30, 2003 | 11.47 | 11.50 | 11.41 | 11.48 | 265,495 | +0.02(+0.18%) |
Dec 29, 2003 | 11.36 | 11.50 | 11.34 | 11.46 | 439,292 | -0.10(-0.87%) |
Dec 26, 2003 | 11.39 | 11.56 | 11.39 | 11.56 | 300,063 | +0.20(+1.80%) |
Dec 24, 2003 | 11.35 | 11.38 | 11.33 | 11.35 | 161,794 | +0.02(+0.18%) |
Dec 23, 2003 | 11.39 | 11.40 | 11.29 | 11.33 | 421,048 | -0.02(-0.18%) |
Dec 22, 2003 | 11.31 | 11.38 | 11.30 | 11.35 | 329,589 | +0.04(+0.37%) |
Dec 19, 2003 | 11.27 | 11.33 | 11.23 | 11.31 | 283,019 | +0.05(+0.48%) |
Dec 18, 2003 | 11.25 | 11.33 | 11.19 | 11.26 | 520,669 | +0.02(+0.15%) |
Dec 17, 2003 | 11.25 | 11.30 | 11.24 | 11.24 | 445,773 | +0.03(+0.30%) |
Dec 16, 2003 | 11.29 | 11.29 | 11.13 | 11.21 | 529,551 | -0.14(-1.25%) |
Dec 15, 2003 | 11.50 | 11.51 | 11.31 | 11.35 | 305,584 | -0.14(-1.20%) |
Dec 12, 2003 | 11.39 | 11.49 | 11.36 | 11.49 | 190,360 | +0.07(+0.66%) |
Dec 11, 2003 | 11.25 | 11.41 | 11.22 | 11.41 | 241,970 | +0.20(+1.78%) |
Dec 10, 2003 | 11.29 | 11.32 | 11.14 | 11.21 | 369,197 | -0.18(-1.61%) |
Dec 09, 2003 | 11.35 | 11.39 | 11.30 | 11.39 | 368,717 | +0.08(+0.74%) |
Dec 08, 2003 | 11.16 | 11.31 | 11.16 | 11.31 | 184,598 | +0.19(+1.68%) |
Dec 05, 2003 | 11.04 | 11.10 | 11.00 | 11.12 | 173,076 | +0.10(+0.95%) |
Dec 04, 2003 | 11.15 | 11.15 | 10.95 | 11.02 | 462,097 | -0.07(-0.64%) |
Dec 03, 2003 | 11.31 | 11.33 | 11.08 | 11.09 | 381,920 | -0.17(-1.52%) |
Dec 02, 2003 | 11.29 | 11.32 | 11.26 | 11.26 | 236,449 | -0.08(-0.73%) |
Dec 01, 2003 | 11.23 | 11.31 | 11.23 | 11.34 | 335,830 | +0.07(+0.66%) |
Nov 28, 2003 | 11.13 | 11.27 | 11.11 | 11.27 | 114,744 | +0.08(+0.75%) |
Nov 26, 2003 | 11.18 | 11.23 | 11.05 | 11.19 | 212,684 | +0.06(+0.56%) |
Nov 25, 2003 | 11.02 | 11.16 | 11.02 | 11.12 | 276,538 | +0.08(+0.76%) |
Nov 24, 2003 | 10.87 | 11.04 | 10.83 | 11.04 | 402,804 | +0.21(+1.92%) |
Nov 21, 2003 | 10.91 | 11.08 | 10.78 | 10.83 | 536,752 | -0.08(-0.76%) |
Nov 20, 2003 | 10.96 | 10.96 | 10.84 | 10.91 | 369,917 | -0.02(-0.19%) |
Nov 19, 2003 | 10.97 | 11.08 | 10.96 | 10.94 | 570,360 | -0.03(-0.30%) |
Nov 18, 2003 | 10.94 | 11.02 | 10.87 | 10.97 | 339,911 | +0.07(+0.61%) |
Nov 17, 2003 | 10.77 | 10.95 | 10.77 | 10.90 | 393,682 | +0.09(+0.81%) |
Nov 14, 2003 | 10.84 | 10.98 | 10.81 | 10.81 | 260,694 | -0.08(-0.69%) |
Nov 13, 2003 | 10.78 | 10.85 | 10.72 | 10.89 | 249,652 | +0.10(+0.97%) |
Nov 12, 2003 | 10.74 | 10.79 | 10.71 | 10.79 | 292,621 | +0.10(+0.97%) |
Nov 11, 2003 | 10.65 | 10.71 | 10.60 | 10.68 | 335,350 | -0.03(-0.31%) |
Nov 10, 2003 | 10.71 | 10.76 | 10.66 | 10.71 | 339,431 | +0.01(+0.08%) |
Nov 07, 2003 | 10.73 | 10.78 | 10.68 | 10.71 | 300,063 | +0.00(+0.00%) |
Nov 06, 2003 | 10.69 | 10.74 | 10.59 | 10.71 | 401,364 | +0.08(+0.78%) |
Nov 05, 2003 | 10.58 | 10.64 | 10.49 | 10.62 | 430,890 | +0.06(+0.59%) |
Nov 04, 2003 | 10.58 | 10.60 | 10.52 | 10.56 | 637,574 | +0.00(+0.00%) |
Nov 03, 2003 | 10.60 | 10.61 | 10.56 | 10.56 | 365,957 | +0.00(+0.04%) |
Oct 31, 2003 | 10.58 | 10.58 | 10.49 | 10.56 | 320,707 | +0.04(+0.40%) |
Oct 30, 2003 | 10.54 | 10.56 | 10.44 | 10.51 | 156,032 | +0.02(+0.20%) |
Oct 29, 2003 | 10.46 | 10.53 | 10.38 | 10.49 | 257,094 | +0.03(+0.32%) |
Oct 28, 2003 | 10.50 | 10.53 | 10.27 | 10.46 | 275,818 | +0.00(+0.04%) |
Oct 27, 2003 | 10.31 | 10.54 | 10.31 | 10.46 | 611,888 | +0.20(+1.91%) |
Oct 24, 2003 | 10.32 | 10.41 | 10.26 | 10.26 | 378,559 | -0.07(-0.65%) |
Oct 23, 2003 | 10.54 | 10.56 | 10.25 | 10.33 | 793,126 | -0.21(-1.98%) |
Oct 22, 2003 | 10.70 | 10.71 | 10.54 | 10.54 | 354,554 | -0.14(-1.33%) |
Oct 21, 2003 | 10.67 | 10.67 | 10.64 | 10.68 | 491,383 | -0.03(-0.27%) |
Oct 20, 2003 | 10.79 | 10.79 | 10.67 | 10.71 | 400,644 | -0.10(-0.96%) |
Oct 17, 2003 | 10.73 | 10.81 | 10.59 | 10.81 | 452,255 | +0.10(+0.97%) |
Oct 16, 2003 | 10.56 | 10.71 | 10.55 | 10.71 | 823,613 | +0.15(+1.42%) |
Oct 15, 2003 | 10.60 | 10.61 | 10.54 | 10.56 | 2,134,049 | -0.27(-2.46%) |
Oct 14, 2003 | 10.83 | 10.84 | 10.78 | 10.82 | 1,144,080 | -0.01(-0.08%) |
Oct 13, 2003 | 10.71 | 10.86 | 10.71 | 10.83 | 170,915 | +0.09(+0.85%) |
Oct 10, 2003 | 10.73 | 10.76 | 10.64 | 10.74 | 191,080 | +0.02(+0.16%) |
Oct 09, 2003 | 10.75 | 10.75 | 10.69 | 10.72 | 227,087 | +0.05(+0.47%) |
Oct 08, 2003 | 10.70 | 10.74 | 10.61 | 10.67 | 147,391 | -0.03(-0.31%) |
Oct 07, 2003 | 10.69 | 10.72 | 10.67 | 10.71 | 465,938 | -0.05(-0.43%) |
Oct 06, 2003 | 10.56 | 10.75 | 10.56 | 10.75 | 1,247,542 | +0.05(+0.43%) |
Oct 03, 2003 | 10.62 | 10.71 | 10.46 | 10.71 | 545,154 | +0.08(+0.78%) |
Oct 02, 2003 | 10.64 | 10.67 | 10.59 | 10.62 | 526,670 | -0.21(-1.92%) |