Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.68 | 14.69 | 14.40 | 14.56 | 1,312,896 | -0.01(-0.09%) |
Dec 30, 2003 | 14.71 | 14.71 | 14.41 | 14.57 | 1,140,184 | +0.02(+0.17%) |
Dec 29, 2003 | 14.29 | 14.54 | 14.24 | 14.54 | 891,429 | +0.25(+1.74%) |
Dec 26, 2003 | 14.18 | 14.34 | 14.18 | 14.29 | 251,978 | +0.09(+0.66%) |
Dec 24, 2003 | 14.24 | 14.29 | 14.13 | 14.20 | 457,717 | +0.05(+0.35%) |
Dec 23, 2003 | 14.06 | 14.39 | 14.06 | 14.15 | 1,471,429 | -0.11(-0.74%) |
Dec 22, 2003 | 14.38 | 14.56 | 14.15 | 14.26 | 913,662 | -0.12(-0.82%) |
Dec 19, 2003 | 14.56 | 14.71 | 14.26 | 14.38 | 1,539,579 | -0.02(-0.17%) |
Dec 18, 2003 | 13.87 | 14.38 | 13.84 | 14.40 | 2,880,187 | +0.50(+3.62%) |
Dec 17, 2003 | 13.47 | 13.90 | 13.47 | 13.90 | 1,899,502 | +0.43(+3.18%) |
Dec 16, 2003 | 13.23 | 13.47 | 12.81 | 13.47 | 1,802,352 | +0.14(+1.02%) |
Dec 15, 2003 | 13.72 | 13.94 | 13.30 | 13.33 | 1,268,268 | -0.19(-1.38%) |
Dec 12, 2003 | 13.93 | 13.95 | 13.48 | 13.52 | 1,459,829 | -0.22(-1.63%) |
Dec 11, 2003 | 13.31 | 13.74 | 13.28 | 13.74 | 1,572,930 | +0.49(+3.70%) |
Dec 10, 2003 | 13.67 | 13.74 | 13.13 | 13.25 | 2,263,453 | -0.40(-2.95%) |
Dec 09, 2003 | 13.28 | 13.75 | 13.28 | 13.66 | 4,629,534 | +0.41(+3.09%) |
Dec 08, 2003 | 13.28 | 13.28 | 13.12 | 13.25 | 956,195 | -0.05(-0.37%) |
Dec 05, 2003 | 13.00 | 13.46 | 13.00 | 13.30 | 1,994,880 | +0.13(+0.99%) |
Dec 04, 2003 | 13.66 | 13.66 | 12.80 | 13.16 | 7,657,783 | -0.55(-4.03%) |
Dec 03, 2003 | 13.92 | 14.00 | 13.62 | 13.72 | 2,340,142 | -0.20(-1.43%) |
Dec 02, 2003 | 13.87 | 14.02 | 13.87 | 13.92 | 2,502,220 | -0.07(-0.53%) |
Dec 01, 2003 | 13.90 | 14.13 | 13.90 | 13.99 | 3,149,243 | +0.27(+1.99%) |
Nov 28, 2003 | 13.59 | 13.72 | 13.57 | 13.72 | 634,456 | +0.16(+1.19%) |
Nov 26, 2003 | 13.66 | 13.68 | 13.34 | 13.56 | 2,085,264 | -0.07(-0.50%) |
Nov 25, 2003 | 13.13 | 13.66 | 13.29 | 13.62 | 5,212,274 | +0.50(+3.78%) |
Nov 24, 2003 | 12.99 | 13.19 | 12.88 | 13.13 | 2,828,792 | +0.14(+1.05%) |
Nov 21, 2003 | 12.89 | 13.02 | 12.85 | 12.99 | 4,312,306 | +0.11(+0.82%) |
Nov 20, 2003 | 11.36 | 13.02 | 12.07 | 12.89 | 19,892,738 | +1.53(+13.44%) |
Nov 19, 2003 | 11.53 | 11.53 | 11.29 | 11.36 | 2,263,292 | -0.19(-1.61%) |
Nov 18, 2003 | 11.49 | 11.72 | 11.32 | 11.54 | 931,545 | -0.02(-0.21%) |
Nov 17, 2003 | 11.63 | 11.66 | 11.54 | 11.57 | 1,174,340 | -0.12(-1.01%) |
Nov 14, 2003 | 11.64 | 11.84 | 11.62 | 11.69 | 915,434 | +0.06(+0.48%) |
Nov 13, 2003 | 11.56 | 11.72 | 11.33 | 11.63 | 629,462 | +0.07(+0.64%) |
Nov 12, 2003 | 11.63 | 11.64 | 11.52 | 11.56 | 1,237,979 | +0.01(+0.11%) |
Nov 11, 2003 | 11.54 | 11.58 | 11.48 | 11.54 | 883,856 | +0.00(+0.00%) |
Nov 10, 2003 | 11.68 | 11.69 | 11.45 | 11.54 | 1,526,529 | -0.19(-1.64%) |
Nov 07, 2003 | 11.64 | 11.86 | 11.64 | 11.74 | 872,740 | +0.09(+0.80%) |
Nov 06, 2003 | 11.45 | 11.92 | 11.37 | 11.64 | 2,875,192 | +0.31(+2.74%) |
Nov 05, 2003 | 11.26 | 11.38 | 11.24 | 11.33 | 1,532,813 | +0.03(+0.28%) |
Nov 04, 2003 | 11.26 | 11.30 | 11.19 | 11.30 | 1,060,620 | +0.04(+0.33%) |
Nov 03, 2003 | 11.29 | 11.32 | 11.27 | 11.27 | 999,913 | +0.16(+1.40%) |
Oct 31, 2003 | 11.14 | 11.22 | 11.14 | 11.11 | 1,427,124 | -0.10(-0.89%) |
Oct 30, 2003 | 11.16 | 11.28 | 11.16 | 11.21 | 2,177,580 | +0.10(+0.89%) |
Oct 29, 2003 | 11.14 | 11.17 | 11.05 | 11.11 | 1,634,635 | +0.00(+0.00%) |
Oct 28, 2003 | 10.82 | 11.15 | 10.82 | 11.11 | 2,015,825 | +0.31(+2.87%) |
Oct 27, 2003 | 10.61 | 10.86 | 10.61 | 10.80 | 1,710,519 | +0.22(+2.05%) |
Oct 24, 2003 | 10.61 | 10.65 | 10.45 | 10.58 | 1,083,634 | -0.09(-0.87%) |
Oct 23, 2003 | 10.58 | 10.83 | 10.49 | 10.68 | 921,879 | +0.03(+0.29%) |
Oct 22, 2003 | 10.83 | 10.86 | 10.55 | 10.64 | 754,001 | -0.19(-1.72%) |
Oct 21, 2003 | 10.85 | 10.91 | 10.74 | 10.83 | 880,151 | +0.02(+0.17%) |
Oct 20, 2003 | 10.74 | 10.86 | 10.68 | 10.81 | 800,240 | +0.04(+0.40%) |
Oct 17, 2003 | 10.83 | 10.86 | 10.60 | 10.77 | 417,117 | -0.03(-0.29%) |
Oct 16, 2003 | 10.78 | 10.85 | 10.76 | 10.80 | 858,723 | -0.02(-0.17%) |
Oct 15, 2003 | 10.86 | 10.86 | 10.56 | 10.82 | 1,052,379 | -0.05(-0.46%) |
Oct 14, 2003 | 10.86 | 10.89 | 10.71 | 10.87 | 1,866,313 | +0.02(+0.17%) |
Oct 13, 2003 | 10.56 | 10.86 | 10.56 | 10.85 | 1,752,408 | +0.35(+3.31%) |
Oct 10, 2003 | 10.46 | 10.51 | 10.31 | 10.50 | 1,110,701 | +0.02(+0.18%) |
Oct 09, 2003 | 10.35 | 10.58 | 10.33 | 10.48 | 1,497,852 | +0.21(+2.05%) |
Oct 08, 2003 | 10.35 | 10.36 | 10.24 | 10.27 | 510,561 | -0.05(-0.48%) |
Oct 07, 2003 | 10.30 | 10.42 | 10.26 | 10.32 | 996,151 | +0.03(+0.30%) |
Oct 06, 2003 | 10.30 | 10.38 | 10.23 | 10.29 | 678,600 | -0.14(-1.31%) |
Oct 03, 2003 | 10.41 | 10.48 | 10.39 | 10.43 | 1,381,851 | +0.16(+1.51%) |
Oct 02, 2003 | 10.37 | 10.40 | 10.27 | 10.27 | 985,356 | -0.28(-2.65%) |