Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.27 | 10.42 | 10.20 | 10.30 | 3,216,579 | +0.05(+0.46%) |
Dec 30, 2003 | 10.16 | 10.29 | 10.09 | 10.26 | 3,798,632 | +0.09(+0.92%) |
Dec 29, 2003 | 9.806 | 10.18 | 9.806 | 10.16 | 6,025,079 | +0.37(+3.73%) |
Dec 26, 2003 | 9.729 | 9.884 | 9.690 | 9.799 | 5,418,871 | -0.24(-2.40%) |
Dec 24, 2003 | 10.47 | 10.47 | 10.04 | 10.04 | 9,718,094 | -0.84(-7.73%) |
Dec 23, 2003 | 10.97 | 10.97 | 10.85 | 10.88 | 1,181,708 | -0.04(-0.36%) |
Dec 22, 2003 | 10.91 | 10.97 | 10.84 | 10.92 | 891,966 | -0.05(-0.50%) |
Dec 19, 2003 | 11.01 | 11.09 | 10.95 | 10.97 | 1,398,725 | -0.12(-1.05%) |
Dec 18, 2003 | 10.92 | 11.11 | 10.91 | 11.09 | 1,364,547 | +0.17(+1.57%) |
Dec 17, 2003 | 10.93 | 10.99 | 10.78 | 10.92 | 1,378,038 | -0.17(-1.54%) |
Dec 16, 2003 | 11.01 | 11.11 | 10.97 | 11.09 | 1,211,260 | +0.00(+0.00%) |
Dec 15, 2003 | 10.94 | 11.14 | 10.94 | 11.09 | 2,110,294 | +0.23(+2.08%) |
Dec 12, 2003 | 10.85 | 10.92 | 10.75 | 10.86 | 911,368 | -0.08(-0.71%) |
Dec 11, 2003 | 10.69 | 10.97 | 10.62 | 10.94 | 1,428,277 | +0.30(+2.85%) |
Dec 10, 2003 | 10.76 | 10.76 | 10.58 | 10.64 | 1,011,589 | -0.16(-1.44%) |
Dec 09, 2003 | 10.66 | 10.84 | 10.66 | 10.79 | 1,015,958 | +0.12(+1.09%) |
Dec 08, 2003 | 10.64 | 10.80 | 10.63 | 10.68 | 1,528,112 | +0.02(+0.15%) |
Dec 05, 2003 | 10.65 | 10.75 | 10.55 | 10.66 | 589,376 | -0.08(-0.73%) |
Dec 04, 2003 | 10.86 | 10.89 | 10.72 | 10.74 | 1,279,487 | -0.15(-1.36%) |
Dec 03, 2003 | 10.86 | 10.97 | 10.83 | 10.89 | 850,721 | +0.02(+0.21%) |
Dec 02, 2003 | 10.86 | 10.93 | 10.80 | 10.86 | 1,372,898 | +0.01(+0.07%) |
Dec 01, 2003 | 10.69 | 10.86 | 10.69 | 10.86 | 2,020,223 | +0.23(+2.20%) |
Nov 28, 2003 | 10.56 | 10.74 | 10.56 | 10.62 | 765,020 | -0.10(-0.94%) |
Nov 26, 2003 | 10.66 | 10.73 | 10.62 | 10.72 | 1,128,385 | +0.08(+0.73%) |
Nov 25, 2003 | 10.51 | 10.72 | 10.48 | 10.65 | 1,967,029 | +0.06(+0.59%) |
Nov 24, 2003 | 10.23 | 10.69 | 10.22 | 10.58 | 3,682,350 | +0.16(+1.49%) |
Nov 21, 2003 | 10.63 | 10.66 | 10.43 | 10.43 | 2,034,742 | -0.26(-2.40%) |
Nov 20, 2003 | 10.74 | 10.83 | 10.68 | 10.69 | 1,296,319 | -0.12(-1.15%) |
Nov 19, 2003 | 10.90 | 10.93 | 10.77 | 10.81 | 1,032,147 | -0.08(-0.71%) |
Nov 18, 2003 | 10.88 | 11.06 | 10.86 | 10.89 | 1,062,984 | -0.05(-0.50%) |
Nov 17, 2003 | 11.03 | 11.07 | 10.90 | 10.94 | 914,195 | -0.05(-0.50%) |
Nov 14, 2003 | 10.99 | 11.16 | 10.93 | 11.00 | 883,871 | -0.05(-0.49%) |
Nov 13, 2003 | 11.10 | 11.15 | 10.97 | 11.05 | 1,539,805 | -0.12(-1.11%) |
Nov 12, 2003 | 11.01 | 11.28 | 11.01 | 11.18 | 1,943,773 | +0.16(+1.48%) |
Nov 11, 2003 | 11.27 | 11.28 | 10.98 | 11.01 | 2,261,910 | -0.25(-2.21%) |
Nov 10, 2003 | 11.07 | 11.75 | 11.23 | 11.26 | 6,979,748 | +0.19(+1.69%) |
Nov 07, 2003 | 11.07 | 11.08 | 10.99 | 11.07 | 1,302,101 | +0.00(+0.00%) |
Nov 06, 2003 | 11.07 | 11.10 | 11.04 | 11.07 | 1,241,712 | +0.05(+0.42%) |
Nov 05, 2003 | 11.14 | 11.11 | 11.03 | 11.03 | 948,244 | -0.06(-0.56%) |
Nov 04, 2003 | 11.14 | 11.21 | 11.13 | 11.09 | 1,272,570 | -0.10(-0.90%) |
Nov 03, 2003 | 11.16 | 11.24 | 11.15 | 11.19 | 1,912,850 | +0.09(+0.77%) |
Oct 31, 2003 | 11.20 | 11.20 | 11.07 | 11.11 | 706,429 | -0.09(-0.83%) |
Oct 30, 2003 | 11.13 | 11.24 | 11.04 | 11.20 | 846,481 | +0.12(+1.05%) |
Oct 29, 2003 | 11.21 | 11.23 | 11.02 | 11.08 | 1,210,875 | -0.09(-0.84%) |
Oct 28, 2003 | 11.00 | 11.18 | 11.00 | 11.18 | 887,598 | +0.17(+1.56%) |
Oct 27, 2003 | 11.13 | 11.19 | 10.91 | 11.00 | 879,888 | -0.09(-0.77%) |
Oct 24, 2003 | 11.16 | 11.19 | 11.01 | 11.09 | 1,111,938 | -0.07(-0.63%) |
Oct 23, 2003 | 11.13 | 11.22 | 11.10 | 11.16 | 1,218,712 | +0.04(+0.35%) |
Oct 22, 2003 | 11.26 | 11.26 | 11.04 | 11.12 | 1,350,798 | -0.14(-1.24%) |
Oct 21, 2003 | 11.21 | 11.29 | 11.21 | 11.26 | 1,242,611 | +0.04(+0.35%) |
Oct 20, 2003 | 11.21 | 11.26 | 11.16 | 11.22 | 1,149,200 | +0.05(+0.49%) |
Oct 17, 2003 | 11.21 | 11.28 | 11.07 | 11.17 | 1,730,353 | -0.11(-0.97%) |
Oct 16, 2003 | 11.11 | 11.27 | 11.11 | 11.28 | 1,486,225 | +0.18(+1.61%) |
Oct 15, 2003 | 11.02 | 11.15 | 11.02 | 11.10 | 2,228,246 | +0.08(+0.71%) |
Oct 14, 2003 | 11.00 | 11.09 | 10.94 | 11.02 | 1,497,532 | -0.04(-0.35%) |
Oct 13, 2003 | 10.93 | 11.08 | 10.90 | 11.06 | 2,551,523 | +0.13(+1.21%) |
Oct 10, 2003 | 11.01 | 11.14 | 10.79 | 10.93 | 3,127,279 | -0.15(-1.33%) |
Oct 09, 2003 | 11.09 | 11.20 | 11.05 | 11.07 | 2,196,124 | -0.02(-0.14%) |
Oct 08, 2003 | 11.06 | 11.13 | 11.06 | 11.09 | 2,358,276 | -0.07(-0.63%) |
Oct 07, 2003 | 11.24 | 11.25 | 11.15 | 11.16 | 2,332,707 | -0.08(-0.69%) |
Oct 06, 2003 | 11.28 | 11.38 | 11.14 | 11.24 | 1,208,433 | -0.04(-0.34%) |
Oct 03, 2003 | 11.09 | 11.31 | 11.06 | 11.28 | 3,313,845 | +0.15(+1.33%) |
Oct 02, 2003 | 11.11 | 11.19 | 11.10 | 11.13 | 1,719,817 | -0.04(-0.35%) |