Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.75 | 12.82 | 12.74 | 12.82 | 3,394,803 | +0.04(+0.33%) |
Dec 30, 2003 | 12.78 | 12.79 | 12.72 | 12.78 | 2,914,555 | -0.04(-0.35%) |
Dec 29, 2003 | 12.69 | 12.82 | 12.66 | 12.82 | 4,503,277 | +0.14(+1.14%) |
Dec 26, 2003 | 12.64 | 12.72 | 12.63 | 12.68 | 1,087,334 | +0.03(+0.22%) |
Dec 24, 2003 | 12.62 | 12.69 | 12.59 | 12.65 | 1,694,962 | -0.01(-0.07%) |
Dec 23, 2003 | 12.62 | 12.68 | 12.62 | 12.66 | 4,755,326 | -0.00(-0.03%) |
Dec 22, 2003 | 12.52 | 12.69 | 12.52 | 12.66 | 5,444,803 | +0.14(+1.14%) |
Dec 19, 2003 | 12.50 | 12.57 | 12.48 | 12.52 | 5,819,895 | -0.02(-0.13%) |
Dec 18, 2003 | 12.49 | 12.60 | 12.44 | 12.54 | 6,968,480 | +0.03(+0.24%) |
Dec 17, 2003 | 12.35 | 12.51 | 12.31 | 12.51 | 4,921,191 | +0.12(+0.97%) |
Dec 16, 2003 | 12.28 | 12.41 | 12.28 | 12.39 | 4,259,359 | +0.03(+0.21%) |
Dec 15, 2003 | 12.42 | 12.46 | 12.33 | 12.36 | 6,071,944 | -0.06(-0.46%) |
Dec 12, 2003 | 12.31 | 12.43 | 12.31 | 12.42 | 5,033,936 | +0.07(+0.55%) |
Dec 11, 2003 | 12.25 | 12.35 | 12.23 | 12.35 | 5,615,004 | +0.09(+0.72%) |
Dec 10, 2003 | 12.20 | 12.26 | 12.19 | 12.26 | 6,525,091 | +0.07(+0.56%) |
Dec 09, 2003 | 12.06 | 12.24 | 12.05 | 12.19 | 7,767,449 | +0.14(+1.15%) |
Dec 08, 2003 | 12.01 | 12.06 | 11.99 | 12.05 | 5,494,129 | -0.02(-0.15%) |
Dec 05, 2003 | 12.05 | 12.27 | 12.05 | 12.07 | 6,892,053 | +0.04(+0.29%) |
Dec 04, 2003 | 11.95 | 12.05 | 11.94 | 12.04 | 6,869,829 | +0.09(+0.76%) |
Dec 03, 2003 | 11.88 | 11.97 | 11.87 | 11.95 | 3,755,260 | +0.04(+0.34%) |
Dec 02, 2003 | 11.92 | 11.93 | 11.90 | 11.91 | 6,126,690 | -0.04(-0.37%) |
Dec 01, 2003 | 11.79 | 11.96 | 11.76 | 11.95 | 7,179,876 | +0.20(+1.73%) |
Nov 28, 2003 | 11.80 | 11.81 | 11.75 | 11.75 | 2,222,910 | -0.05(-0.45%) |
Nov 26, 2003 | 11.74 | 11.80 | 11.70 | 11.80 | 3,593,190 | +0.09(+0.80%) |
Nov 25, 2003 | 11.73 | 11.76 | 11.64 | 11.71 | 5,517,436 | -0.06(-0.47%) |
Nov 24, 2003 | 11.70 | 11.76 | 11.64 | 11.76 | 5,020,927 | +0.13(+1.11%) |
Nov 21, 2003 | 11.62 | 11.63 | 11.59 | 11.63 | 4,893,005 | +0.00(+0.03%) |
Nov 20, 2003 | 11.64 | 11.73 | 11.59 | 11.63 | 5,820,437 | -0.05(-0.46%) |
Nov 19, 2003 | 11.65 | 11.71 | 11.61 | 11.68 | 5,634,517 | +0.00(+0.02%) |
Nov 18, 2003 | 11.81 | 11.84 | 11.68 | 11.68 | 6,414,514 | -0.14(-1.15%) |
Nov 17, 2003 | 11.77 | 11.86 | 11.75 | 11.82 | 7,833,578 | -0.04(-0.31%) |
Nov 14, 2003 | 11.80 | 11.87 | 11.79 | 11.86 | 6,502,325 | +0.06(+0.47%) |
Nov 13, 2003 | 11.77 | 11.81 | 11.71 | 11.80 | 5,704,440 | +0.03(+0.25%) |
Nov 12, 2003 | 11.71 | 11.77 | 11.70 | 11.77 | 5,035,562 | +0.03(+0.27%) |
Nov 11, 2003 | 11.84 | 11.89 | 11.73 | 11.74 | 6,573,874 | -0.10(-0.86%) |
Nov 10, 2003 | 11.92 | 11.93 | 11.79 | 11.84 | 5,933,182 | -0.10(-0.80%) |
Nov 07, 2003 | 11.98 | 12.02 | 11.92 | 11.94 | 8,143,083 | -0.04(-0.35%) |
Nov 06, 2003 | 11.70 | 11.98 | 11.64 | 11.98 | 10,552,456 | +0.30(+2.56%) |
Nov 05, 2003 | 11.69 | 11.71 | 11.62 | 11.68 | 3,928,714 | -0.01(-0.09%) |
Nov 04, 2003 | 11.69 | 11.73 | 11.65 | 11.69 | 6,804,242 | -0.04(-0.30%) |
Nov 03, 2003 | 11.55 | 11.73 | 11.65 | 11.73 | 6,539,498 | +0.18(+1.53%) |
Oct 31, 2003 | 11.51 | 11.61 | 11.45 | 11.55 | 6,025,329 | -0.01(-0.08%) |
Oct 30, 2003 | 11.43 | 11.62 | 11.35 | 11.56 | 8,407,600 | +0.26(+2.32%) |
Oct 29, 2003 | 11.27 | 11.35 | 11.25 | 11.30 | 5,825,858 | -0.05(-0.44%) |
Oct 28, 2003 | 11.24 | 11.35 | 11.22 | 11.35 | 11,683,696 | +0.30(+2.67%) |
Oct 27, 2003 | 11.10 | 11.12 | 11.03 | 11.05 | 4,441,485 | -0.03(-0.27%) |
Oct 24, 2003 | 11.02 | 11.09 | 10.93 | 11.08 | 5,371,627 | +0.01(+0.10%) |
Oct 23, 2003 | 10.70 | 11.07 | 10.69 | 11.07 | 7,622,182 | +0.35(+3.25%) |
Oct 22, 2003 | 10.80 | 10.82 | 10.68 | 10.72 | 4,176,968 | -0.08(-0.75%) |
Oct 21, 2003 | 10.91 | 10.93 | 10.81 | 10.80 | 6,002,563 | -0.14(-1.30%) |
Oct 20, 2003 | 10.95 | 10.97 | 10.87 | 10.94 | 3,846,323 | -0.01(-0.08%) |
Oct 17, 2003 | 10.79 | 11.00 | 10.81 | 10.95 | 7,414,038 | +0.16(+1.50%) |
Oct 16, 2003 | 10.68 | 10.84 | 10.68 | 10.79 | 4,193,772 | +0.12(+1.16%) |
Oct 15, 2003 | 10.76 | 10.76 | 10.67 | 10.67 | 6,823,755 | -0.06(-0.53%) |
Oct 14, 2003 | 10.76 | 10.78 | 10.70 | 10.72 | 9,862,438 | -0.08(-0.73%) |
Oct 13, 2003 | 10.74 | 10.89 | 10.76 | 10.80 | 3,925,461 | +0.07(+0.64%) |
Oct 10, 2003 | 10.76 | 10.79 | 10.70 | 10.74 | 5,538,034 | -0.03(-0.27%) |
Oct 09, 2003 | 10.81 | 10.90 | 10.76 | 10.76 | 5,986,844 | +0.05(+0.43%) |
Oct 08, 2003 | 10.76 | 10.79 | 10.71 | 10.72 | 5,359,702 | -0.08(-0.72%) |
Oct 07, 2003 | 10.86 | 10.82 | 10.75 | 10.80 | 4,123,306 | -0.06(-0.54%) |
Oct 06, 2003 | 10.92 | 10.94 | 10.83 | 10.86 | 4,981,900 | -0.07(-0.68%) |
Oct 03, 2003 | 10.98 | 11.09 | 10.93 | 10.93 | 8,213,549 | +0.04(+0.32%) |
Oct 02, 2003 | 10.86 | 10.93 | 10.77 | 10.89 | 5,519,604 | +0.03(+0.31%) |