Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.07 | 13.18 | 13.07 | 13.16 | 1,355,061 | +0.15(+1.19%) |
Dec 30, 2003 | 12.95 | 13.07 | 13.00 | 13.01 | 1,901,819 | +0.06(+0.48%) |
Dec 29, 2003 | 12.85 | 12.95 | 12.83 | 12.95 | 2,007,683 | +0.19(+1.51%) |
Dec 26, 2003 | 12.77 | 12.77 | 12.74 | 12.75 | 300,156 | +0.03(+0.25%) |
Dec 24, 2003 | 12.72 | 12.74 | 12.69 | 12.72 | 386,092 | +0.04(+0.32%) |
Dec 23, 2003 | 12.65 | 12.68 | 12.62 | 12.68 | 1,838,300 | +0.03(+0.27%) |
Dec 22, 2003 | 12.50 | 12.65 | 12.50 | 12.65 | 2,162,120 | +0.12(+0.96%) |
Dec 19, 2003 | 12.47 | 12.54 | 12.47 | 12.53 | 774,676 | +0.03(+0.24%) |
Dec 18, 2003 | 12.36 | 12.49 | 12.36 | 12.49 | 910,432 | +0.20(+1.61%) |
Dec 17, 2003 | 12.33 | 12.33 | 12.28 | 12.30 | 1,541,880 | -0.14(-1.16%) |
Dec 16, 2003 | 12.51 | 12.51 | 12.38 | 12.44 | 926,623 | -0.05(-0.42%) |
Dec 15, 2003 | 12.60 | 12.61 | 12.47 | 12.49 | 1,705,036 | +0.01(+0.08%) |
Dec 12, 2003 | 12.48 | 12.48 | 12.45 | 12.48 | 1,524,444 | +0.06(+0.46%) |
Dec 11, 2003 | 12.31 | 12.43 | 12.30 | 12.43 | 1,133,369 | +0.22(+1.82%) |
Dec 10, 2003 | 12.30 | 12.32 | 12.22 | 12.20 | 744,785 | -0.05(-0.40%) |
Dec 09, 2003 | 12.39 | 12.39 | 12.25 | 12.25 | 2,211,939 | -0.05(-0.42%) |
Dec 08, 2003 | 12.26 | 12.32 | 12.26 | 12.30 | 1,042,450 | +0.03(+0.26%) |
Dec 05, 2003 | 12.28 | 12.31 | 12.23 | 12.27 | 1,368,761 | -0.03(-0.25%) |
Dec 04, 2003 | 12.37 | 12.39 | 12.26 | 12.30 | 981,423 | -0.09(-0.69%) |
Dec 03, 2003 | 12.49 | 12.49 | 12.39 | 12.39 | 1,140,842 | -0.04(-0.35%) |
Dec 02, 2003 | 12.45 | 12.46 | 12.43 | 12.43 | 3,476,082 | -0.06(-0.44%) |
Dec 01, 2003 | 12.32 | 12.48 | 12.32 | 12.49 | 1,854,491 | +0.35(+2.86%) |
Nov 28, 2003 | 12.04 | 12.17 | 12.03 | 12.14 | 856,877 | +0.11(+0.89%) |
Nov 26, 2003 | 12.03 | 12.03 | 11.98 | 12.03 | 1,648,990 | +0.11(+0.94%) |
Nov 25, 2003 | 11.92 | 11.96 | 11.88 | 11.92 | 2,812,251 | +0.04(+0.32%) |
Nov 24, 2003 | 11.75 | 11.87 | 11.73 | 11.88 | 1,636,535 | +0.15(+1.29%) |
Nov 21, 2003 | 11.69 | 11.75 | 11.69 | 11.73 | 486,975 | +0.08(+0.66%) |
Nov 20, 2003 | 11.69 | 11.71 | 11.64 | 11.65 | 699,949 | -0.14(-1.20%) |
Nov 19, 2003 | 11.82 | 11.82 | 11.77 | 11.79 | 1,484,589 | -0.09(-0.74%) |
Nov 18, 2003 | 11.95 | 11.97 | 11.88 | 11.88 | 1,711,263 | +0.02(+0.20%) |
Nov 17, 2003 | 11.87 | 11.87 | 11.79 | 11.86 | 2,617,959 | -0.24(-1.95%) |
Nov 14, 2003 | 12.13 | 12.17 | 12.05 | 12.10 | 625,221 | -0.06(-0.51%) |
Nov 13, 2003 | 12.06 | 12.15 | 12.06 | 12.16 | 1,346,343 | +0.09(+0.77%) |
Nov 12, 2003 | 11.94 | 12.08 | 11.91 | 12.06 | 910,432 | +0.21(+1.78%) |
Nov 11, 2003 | 11.90 | 11.90 | 11.82 | 11.85 | 1,012,559 | -0.17(-1.44%) |
Nov 10, 2003 | 12.14 | 12.14 | 12.02 | 12.03 | 835,704 | -0.16(-1.29%) |
Nov 07, 2003 | 12.20 | 12.22 | 12.17 | 12.18 | 881,786 | +0.02(+0.18%) |
Nov 06, 2003 | 12.20 | 12.20 | 12.10 | 12.16 | 1,031,241 | -0.09(-0.71%) |
Nov 05, 2003 | 12.28 | 12.25 | 12.22 | 12.25 | 1,949,146 | +0.02(+0.13%) |
Nov 04, 2003 | 12.28 | 12.28 | 12.23 | 12.23 | 1,276,136 | +0.07(+0.61%) |
Nov 03, 2003 | 12.15 | 12.16 | 12.14 | 12.16 | 1,573,353 | +0.24(+2.05%) |
Oct 31, 2003 | 12.02 | 12.03 | 11.98 | 11.92 | 422,211 | -0.13(-1.06%) |
Oct 30, 2003 | 12.12 | 12.12 | 12.04 | 12.04 | 701,194 | -0.01(-0.10%) |
Oct 29, 2003 | 12.00 | 12.06 | 11.97 | 12.06 | 1,073,587 | +0.10(+0.83%) |
Oct 28, 2003 | 11.95 | 11.97 | 11.92 | 11.96 | 865,595 | +0.16(+1.37%) |
Oct 27, 2003 | 11.74 | 11.80 | 11.74 | 11.79 | 1,626,572 | +0.13(+1.15%) |
Oct 24, 2003 | 11.64 | 11.66 | 11.60 | 11.66 | 1,803,427 | -0.06(-0.53%) |
Oct 23, 2003 | 11.72 | 11.72 | 11.64 | 11.72 | 1,175,715 | -0.18(-1.47%) |
Oct 22, 2003 | 12.05 | 12.05 | 11.85 | 11.90 | 1,924,237 | -0.18(-1.47%) |
Oct 21, 2003 | 12.04 | 12.06 | 12.04 | 12.07 | 1,352,570 | +0.06(+0.50%) |
Oct 20, 2003 | 12.04 | 12.04 | 12.00 | 12.01 | 620,239 | +0.07(+0.56%) |
Oct 17, 2003 | 12.02 | 12.02 | 11.93 | 11.95 | 378,620 | -0.06(-0.53%) |
Oct 16, 2003 | 12.02 | 12.04 | 12.01 | 12.01 | 381,111 | -0.01(-0.07%) |
Oct 15, 2003 | 12.02 | 12.07 | 12.02 | 12.02 | 3,916,975 | +0.14(+1.17%) |
Oct 14, 2003 | 12.08 | 12.08 | 11.88 | 11.88 | 1,855,737 | -0.23(-1.91%) |
Oct 13, 2003 | 12.00 | 12.12 | 12.00 | 12.11 | 2,266,739 | +0.18(+1.55%) |
Oct 10, 2003 | 11.85 | 11.92 | 11.85 | 11.93 | 1,686,354 | +0.14(+1.19%) |
Oct 09, 2003 | 11.78 | 11.84 | 11.76 | 11.79 | 1,366,270 | +0.18(+1.55%) |
Oct 08, 2003 | 11.60 | 11.61 | 11.59 | 11.61 | 465,802 | +0.10(+0.88%) |
Oct 07, 2003 | 11.55 | 11.55 | 11.48 | 11.51 | 732,331 | -0.01(-0.10%) |
Oct 06, 2003 | 11.53 | 11.54 | 11.49 | 11.52 | 493,202 | +0.04(+0.38%) |
Oct 03, 2003 | 11.52 | 11.52 | 11.46 | 11.47 | 2,791,078 | +0.11(+0.99%) |
Oct 02, 2003 | 11.31 | 11.38 | 11.31 | 11.36 | 1,408,616 | +0.16(+1.43%) |