Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.30 | 12.39 | 11.94 | 11.94 | 304,617 | -0.30(-2.48%) |
Dec 30, 2003 | 12.24 | 12.37 | 12.00 | 12.25 | 316,805 | -0.07(-0.56%) |
Dec 29, 2003 | 12.35 | 12.46 | 12.20 | 12.32 | 203,017 | -0.03(-0.27%) |
Dec 26, 2003 | 12.21 | 12.35 | 12.21 | 12.35 | 45,672 | +0.11(+0.87%) |
Dec 24, 2003 | 12.35 | 12.37 | 12.22 | 12.24 | 87,665 | -0.12(-1.01%) |
Dec 23, 2003 | 12.24 | 12.37 | 12.06 | 12.37 | 168,976 | +0.18(+1.47%) |
Dec 22, 2003 | 12.03 | 12.39 | 12.02 | 12.19 | 214,129 | +0.08(+0.63%) |
Dec 19, 2003 | 12.04 | 12.13 | 11.70 | 12.11 | 489,795 | +0.25(+2.09%) |
Dec 18, 2003 | 11.80 | 11.94 | 11.70 | 11.86 | 237,592 | +0.09(+0.78%) |
Dec 17, 2003 | 11.76 | 11.86 | 11.61 | 11.77 | 243,514 | +0.14(+1.16%) |
Dec 16, 2003 | 11.83 | 11.96 | 11.51 | 11.64 | 314,301 | -0.19(-1.58%) |
Dec 15, 2003 | 12.06 | 12.19 | 11.82 | 11.82 | 321,825 | -0.24(-1.97%) |
Dec 12, 2003 | 12.16 | 12.24 | 11.98 | 12.06 | 330,930 | -0.05(-0.45%) |
Dec 11, 2003 | 11.91 | 12.20 | 11.79 | 12.12 | 330,336 | +0.38(+3.27%) |
Dec 10, 2003 | 12.24 | 12.27 | 11.61 | 11.73 | 728,308 | -0.68(-5.48%) |
Dec 09, 2003 | 12.90 | 12.90 | 12.21 | 12.41 | 614,401 | -0.43(-3.39%) |
Dec 08, 2003 | 12.60 | 12.96 | 12.60 | 12.85 | 168,256 | +0.24(+1.88%) |
Dec 05, 2003 | 12.74 | 12.92 | 12.69 | 12.61 | 77,414 | -0.13(-1.00%) |
Dec 04, 2003 | 12.87 | 13.03 | 12.58 | 12.74 | 478,491 | -0.07(-0.57%) |
Dec 03, 2003 | 13.16 | 13.21 | 12.80 | 12.81 | 360,783 | -0.35(-2.64%) |
Dec 02, 2003 | 13.19 | 13.29 | 13.08 | 13.16 | 357,190 | -0.14(-1.04%) |
Dec 01, 2003 | 13.20 | 13.31 | 13.05 | 13.30 | 562,983 | +0.20(+1.56%) |
Nov 28, 2003 | 13.23 | 13.25 | 13.07 | 13.09 | 103,259 | -0.06(-0.44%) |
Nov 26, 2003 | 13.31 | 13.36 | 13.07 | 13.15 | 210,256 | -0.11(-0.85%) |
Nov 25, 2003 | 13.30 | 13.43 | 13.25 | 13.26 | 346,371 | -0.02(-0.14%) |
Nov 24, 2003 | 12.96 | 13.30 | 12.86 | 13.28 | 302,860 | +0.40(+3.09%) |
Nov 21, 2003 | 12.72 | 13.04 | 12.74 | 12.88 | 356,013 | +0.17(+1.32%) |
Nov 20, 2003 | 12.55 | 12.81 | 12.47 | 12.72 | 305,394 | +0.03(+0.23%) |
Nov 19, 2003 | 12.37 | 12.87 | 12.20 | 12.69 | 265,839 | +0.20(+1.64%) |
Nov 18, 2003 | 12.79 | 12.87 | 12.47 | 12.48 | 198,789 | -0.38(-2.96%) |
Nov 17, 2003 | 12.90 | 12.92 | 12.70 | 12.86 | 322,551 | -0.13(-0.98%) |
Nov 14, 2003 | 13.13 | 13.16 | 12.95 | 12.99 | 395,546 | -0.08(-0.59%) |
Nov 13, 2003 | 13.10 | 13.18 | 12.99 | 13.07 | 343,305 | -0.09(-0.69%) |
Nov 12, 2003 | 13.10 | 13.25 | 12.93 | 13.16 | 368,789 | +0.20(+1.55%) |
Nov 11, 2003 | 13.19 | 13.19 | 12.91 | 12.96 | 238,338 | -0.22(-1.64%) |
Nov 10, 2003 | 13.38 | 13.50 | 13.07 | 13.17 | 485,873 | -0.08(-0.58%) |
Nov 07, 2003 | 13.50 | 13.59 | 13.22 | 13.25 | 263,479 | -0.16(-1.17%) |
Nov 06, 2003 | 13.40 | 13.52 | 13.16 | 13.41 | 340,966 | +0.01(+0.08%) |
Nov 05, 2003 | 13.10 | 13.59 | 13.01 | 13.39 | 942,784 | +0.39(+3.01%) |
Nov 04, 2003 | 12.93 | 13.21 | 12.87 | 13.00 | 553,629 | +0.08(+0.62%) |
Nov 03, 2003 | 12.72 | 13.06 | 12.59 | 12.92 | 803,278 | +0.10(+0.80%) |
Oct 31, 2003 | 13.08 | 13.12 | 12.79 | 12.82 | 645,286 | -0.34(-2.56%) |
Oct 30, 2003 | 13.56 | 13.64 | 13.13 | 13.16 | 1,204,454 | -0.40(-2.96%) |
Oct 29, 2003 | 13.43 | 13.61 | 13.06 | 13.56 | 910,270 | +0.14(+1.03%) |
Oct 28, 2003 | 12.87 | 13.44 | 12.77 | 13.42 | 1,281,422 | +0.71(+5.61%) |
Oct 27, 2003 | 12.52 | 12.81 | 12.40 | 12.71 | 498,514 | +0.29(+2.36%) |
Oct 24, 2003 | 12.54 | 12.70 | 12.38 | 12.42 | 849,827 | -0.11(-0.85%) |
Oct 23, 2003 | 12.38 | 12.84 | 12.10 | 12.52 | 1,647,668 | +0.19(+1.54%) |
Oct 22, 2003 | 11.31 | 12.52 | 11.22 | 12.33 | 1,521,443 | +1.05(+9.33%) |
Oct 21, 2003 | 11.46 | 11.46 | 11.15 | 11.28 | 177,971 | -0.09(-0.77%) |
Oct 20, 2003 | 11.33 | 11.44 | 11.09 | 11.37 | 223,609 | +0.09(+0.81%) |
Oct 17, 2003 | 11.45 | 11.45 | 11.26 | 11.28 | 205,217 | -0.04(-0.36%) |
Oct 16, 2003 | 11.18 | 11.33 | 11.20 | 11.32 | 123,070 | +0.13(+1.18%) |
Oct 15, 2003 | 11.09 | 11.29 | 11.02 | 11.18 | 167,023 | +0.00(+0.00%) |
Oct 14, 2003 | 11.02 | 11.18 | 10.71 | 11.18 | 196,270 | +0.21(+1.93%) |
Oct 13, 2003 | 10.95 | 11.03 | 10.95 | 10.97 | 170,062 | +0.00(+0.03%) |
Oct 10, 2003 | 10.90 | 11.02 | 10.78 | 10.97 | 150,054 | +0.02(+0.17%) |
Oct 09, 2003 | 10.96 | 11.04 | 10.82 | 10.95 | 230,106 | +0.19(+1.76%) |
Oct 08, 2003 | 10.96 | 10.96 | 10.72 | 10.76 | 170,251 | -0.20(-1.86%) |
Oct 07, 2003 | 10.96 | 10.97 | 10.69 | 10.96 | 299,497 | +0.00(+0.00%) |
Oct 06, 2003 | 11.00 | 11.04 | 10.89 | 10.96 | 224,632 | +0.14(+1.28%) |
Oct 03, 2003 | 10.49 | 10.99 | 10.44 | 10.83 | 397,363 | +0.39(+3.78%) |
Oct 02, 2003 | 10.53 | 10.58 | 10.33 | 10.43 | 208,549 | -0.01(-0.07%) |