Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.75 | 12.82 | 12.75 | 12.82 | 3,394,016 | +0.04(+0.33%) |
Dec 30, 2003 | 12.78 | 12.80 | 12.73 | 12.78 | 2,913,879 | -0.04(-0.35%) |
Dec 29, 2003 | 12.70 | 12.82 | 12.66 | 12.82 | 4,502,233 | +0.14(+1.13%) |
Dec 26, 2003 | 12.64 | 12.73 | 12.64 | 12.68 | 1,087,082 | +0.03(+0.22%) |
Dec 24, 2003 | 12.62 | 12.69 | 12.59 | 12.65 | 1,694,569 | -0.01(-0.07%) |
Dec 23, 2003 | 12.63 | 12.68 | 12.62 | 12.66 | 4,754,224 | -0.00(-0.03%) |
Dec 22, 2003 | 12.52 | 12.69 | 12.52 | 12.66 | 5,443,540 | +0.14(+1.13%) |
Dec 19, 2003 | 12.50 | 12.57 | 12.49 | 12.52 | 5,818,545 | -0.02(-0.13%) |
Dec 18, 2003 | 12.49 | 12.60 | 12.45 | 12.54 | 6,966,864 | +0.03(+0.24%) |
Dec 17, 2003 | 12.35 | 12.51 | 12.31 | 12.51 | 4,920,050 | +0.12(+0.97%) |
Dec 16, 2003 | 12.28 | 12.41 | 12.28 | 12.39 | 4,258,371 | +0.03(+0.21%) |
Dec 15, 2003 | 12.42 | 12.46 | 12.33 | 12.36 | 6,070,536 | -0.06(-0.46%) |
Dec 12, 2003 | 12.32 | 12.43 | 12.32 | 12.42 | 5,032,768 | +0.07(+0.55%) |
Dec 11, 2003 | 12.25 | 12.35 | 12.24 | 12.35 | 5,613,701 | +0.09(+0.72%) |
Dec 10, 2003 | 12.21 | 12.26 | 12.19 | 12.26 | 6,523,577 | +0.07(+0.56%) |
Dec 09, 2003 | 12.06 | 12.24 | 12.06 | 12.20 | 7,765,648 | +0.14(+1.15%) |
Dec 08, 2003 | 12.01 | 12.06 | 11.99 | 12.06 | 5,492,854 | -0.02(-0.15%) |
Dec 05, 2003 | 12.05 | 12.27 | 12.05 | 12.08 | 6,890,454 | +0.04(+0.29%) |
Dec 04, 2003 | 11.95 | 12.06 | 11.94 | 12.04 | 6,868,236 | +0.09(+0.76%) |
Dec 03, 2003 | 11.88 | 11.97 | 11.87 | 11.95 | 3,754,390 | +0.04(+0.34%) |
Dec 02, 2003 | 11.92 | 11.94 | 11.91 | 11.91 | 6,125,270 | -0.04(-0.37%) |
Dec 01, 2003 | 11.80 | 11.96 | 11.76 | 11.95 | 7,178,211 | +0.20(+1.73%) |
Nov 28, 2003 | 11.80 | 11.81 | 11.75 | 11.75 | 2,222,395 | -0.05(-0.45%) |
Nov 26, 2003 | 11.75 | 11.80 | 11.71 | 11.80 | 3,592,357 | +0.09(+0.80%) |
Nov 25, 2003 | 11.74 | 11.76 | 11.64 | 11.71 | 5,516,157 | -0.06(-0.47%) |
Nov 24, 2003 | 11.70 | 11.77 | 11.64 | 11.77 | 5,019,762 | +0.13(+1.11%) |
Nov 21, 2003 | 11.62 | 11.64 | 11.59 | 11.64 | 4,891,870 | +0.00(+0.03%) |
Nov 20, 2003 | 11.65 | 11.73 | 11.59 | 11.63 | 5,819,087 | -0.05(-0.46%) |
Nov 19, 2003 | 11.65 | 11.71 | 11.62 | 11.69 | 5,633,210 | +0.00(+0.02%) |
Nov 18, 2003 | 11.81 | 11.84 | 11.68 | 11.68 | 6,413,027 | -0.14(-1.15%) |
Nov 17, 2003 | 11.77 | 11.86 | 11.75 | 11.82 | 7,831,761 | -0.04(-0.31%) |
Nov 14, 2003 | 11.80 | 11.87 | 11.79 | 11.86 | 6,500,817 | +0.06(+0.47%) |
Nov 13, 2003 | 11.77 | 11.81 | 11.71 | 11.80 | 5,703,117 | +0.03(+0.25%) |
Nov 12, 2003 | 11.71 | 11.78 | 11.70 | 11.77 | 5,034,394 | +0.03(+0.27%) |
Nov 11, 2003 | 11.84 | 11.89 | 11.73 | 11.74 | 6,572,350 | -0.10(-0.86%) |
Nov 10, 2003 | 11.92 | 11.93 | 11.79 | 11.84 | 5,931,806 | -0.10(-0.80%) |
Nov 07, 2003 | 11.98 | 12.02 | 11.92 | 11.94 | 8,141,195 | -0.04(-0.35%) |
Nov 06, 2003 | 11.70 | 11.98 | 11.64 | 11.98 | 10,550,009 | +0.30(+2.56%) |
Nov 05, 2003 | 11.69 | 11.71 | 11.63 | 11.68 | 3,927,802 | -0.01(-0.09%) |
Nov 04, 2003 | 11.69 | 11.73 | 11.65 | 11.69 | 6,802,664 | -0.04(-0.30%) |
Nov 03, 2003 | 11.55 | 11.73 | 11.66 | 11.73 | 6,537,982 | +0.18(+1.53%) |
Oct 31, 2003 | 11.51 | 11.62 | 11.45 | 11.55 | 6,023,931 | -0.01(-0.08%) |
Oct 30, 2003 | 11.43 | 11.62 | 11.35 | 11.56 | 8,405,650 | +0.26(+2.32%) |
Oct 29, 2003 | 11.27 | 11.36 | 11.26 | 11.30 | 5,824,507 | -0.05(-0.44%) |
Oct 28, 2003 | 11.24 | 11.35 | 11.22 | 11.35 | 11,680,987 | +0.30(+2.67%) |
Oct 27, 2003 | 11.10 | 11.13 | 11.03 | 11.05 | 4,440,455 | -0.03(-0.27%) |
Oct 24, 2003 | 11.03 | 11.09 | 10.93 | 11.08 | 5,370,381 | +0.01(+0.10%) |
Oct 23, 2003 | 10.70 | 11.07 | 10.69 | 11.07 | 7,620,414 | +0.35(+3.25%) |
Oct 22, 2003 | 10.80 | 10.82 | 10.69 | 10.72 | 4,176,000 | -0.08(-0.75%) |
Oct 21, 2003 | 10.91 | 10.93 | 10.81 | 10.80 | 6,001,171 | -0.14(-1.30%) |
Oct 20, 2003 | 10.96 | 10.97 | 10.87 | 10.95 | 3,845,431 | -0.01(-0.08%) |
Oct 17, 2003 | 10.79 | 11.01 | 10.81 | 10.96 | 7,412,319 | +0.16(+1.50%) |
Oct 16, 2003 | 10.68 | 10.84 | 10.68 | 10.79 | 4,192,799 | +0.12(+1.16%) |
Oct 15, 2003 | 10.76 | 10.77 | 10.67 | 10.67 | 6,822,173 | -0.06(-0.53%) |
Oct 14, 2003 | 10.76 | 10.78 | 10.70 | 10.73 | 9,860,151 | -0.08(-0.73%) |
Oct 13, 2003 | 10.74 | 10.90 | 10.76 | 10.81 | 3,924,551 | +0.07(+0.64%) |
Oct 10, 2003 | 10.76 | 10.79 | 10.71 | 10.74 | 5,536,749 | -0.03(-0.27%) |
Oct 09, 2003 | 10.81 | 10.90 | 10.77 | 10.77 | 5,985,455 | +0.05(+0.43%) |
Oct 08, 2003 | 10.76 | 10.79 | 10.71 | 10.72 | 5,358,459 | -0.08(-0.72%) |
Oct 07, 2003 | 10.86 | 10.82 | 10.75 | 10.80 | 4,122,350 | -0.06(-0.54%) |
Oct 06, 2003 | 10.92 | 10.94 | 10.83 | 10.86 | 4,980,744 | -0.07(-0.68%) |
Oct 03, 2003 | 10.99 | 11.09 | 10.93 | 10.93 | 8,211,644 | +0.04(+0.32%) |
Oct 02, 2003 | 10.86 | 10.93 | 10.78 | 10.90 | 5,518,324 | +0.03(+0.31%) |