Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.44 | 10.52 | 10.28 | 10.40 | 1,832,427 | -0.04(-0.42%) |
Dec 30, 2003 | 10.49 | 10.51 | 10.34 | 10.44 | 1,332,199 | +0.04(+0.34%) |
Dec 29, 2003 | 10.21 | 10.54 | 10.29 | 10.40 | 1,701,661 | +0.19(+1.90%) |
Dec 26, 2003 | 10.25 | 10.41 | 10.20 | 10.21 | 806,409 | -0.03(-0.26%) |
Dec 24, 2003 | 10.36 | 10.46 | 10.24 | 10.24 | 1,294,708 | -0.26(-2.52%) |
Dec 23, 2003 | 10.20 | 10.50 | 10.20 | 10.50 | 3,190,985 | +0.47(+4.65%) |
Dec 22, 2003 | 9.955 | 10.05 | 9.735 | 10.03 | 3,850,950 | +0.03(+0.26%) |
Dec 19, 2003 | 10.25 | 10.26 | 9.946 | 10.01 | 2,534,883 | -0.25(-2.40%) |
Dec 18, 2003 | 10.10 | 10.40 | 10.07 | 10.25 | 2,281,985 | +0.21(+2.10%) |
Dec 17, 2003 | 10.12 | 10.12 | 9.832 | 10.04 | 2,248,584 | -0.09(-0.87%) |
Dec 16, 2003 | 9.946 | 10.14 | 9.735 | 10.13 | 2,914,797 | +0.04(+0.44%) |
Dec 15, 2003 | 10.34 | 10.79 | 10.03 | 10.09 | 3,012,957 | -0.26(-2.47%) |
Dec 12, 2003 | 10.29 | 10.47 | 10.25 | 10.34 | 2,035,450 | +0.18(+1.73%) |
Dec 11, 2003 | 9.858 | 10.28 | 9.858 | 10.17 | 2,828,907 | +0.31(+3.13%) |
Dec 10, 2003 | 10.03 | 10.17 | 9.814 | 9.858 | 2,233,019 | -0.11(-1.06%) |
Dec 09, 2003 | 10.11 | 10.18 | 9.797 | 9.964 | 3,277,897 | -0.17(-1.65%) |
Dec 08, 2003 | 10.17 | 10.45 | 10.01 | 10.13 | 2,454,560 | -0.06(-0.60%) |
Dec 05, 2003 | 10.28 | 10.49 | 9.946 | 10.19 | 3,941,157 | -0.10(-0.94%) |
Dec 04, 2003 | 10.54 | 10.68 | 9.973 | 10.29 | 2,914,002 | -0.13(-1.27%) |
Dec 03, 2003 | 10.65 | 10.82 | 10.41 | 10.42 | 2,842,995 | -0.11(-1.09%) |
Dec 02, 2003 | 10.96 | 11.05 | 10.53 | 10.54 | 3,795,053 | -0.42(-3.86%) |
Dec 01, 2003 | 11.13 | 11.21 | 10.91 | 10.96 | 3,634,635 | -0.08(-0.72%) |
Nov 28, 2003 | 10.82 | 11.04 | 10.68 | 11.04 | 1,163,374 | +0.31(+2.87%) |
Nov 26, 2003 | 11.05 | 11.21 | 10.69 | 10.73 | 3,731,658 | -0.32(-2.87%) |
Nov 25, 2003 | 10.78 | 11.08 | 10.74 | 11.05 | 3,932,181 | +0.26(+2.45%) |
Nov 24, 2003 | 10.21 | 10.78 | 10.18 | 10.78 | 5,656,225 | +0.72(+7.17%) |
Nov 21, 2003 | 9.515 | 10.17 | 9.849 | 10.06 | 4,303,121 | +0.55(+5.74%) |
Nov 20, 2003 | 9.330 | 9.832 | 9.251 | 9.515 | 3,846,633 | +0.05(+0.56%) |
Nov 19, 2003 | 9.726 | 9.744 | 9.198 | 9.462 | 5,520,574 | -0.18(-1.92%) |
Nov 18, 2003 | 10.12 | 10.28 | 9.673 | 9.647 | 3,665,878 | -0.39(-3.86%) |
Nov 17, 2003 | 10.10 | 10.45 | 9.973 | 10.03 | 3,672,808 | -0.40(-3.88%) |
Nov 14, 2003 | 10.98 | 11.00 | 10.41 | 10.44 | 4,034,431 | -0.54(-4.89%) |
Nov 13, 2003 | 10.99 | 11.09 | 10.83 | 10.98 | 1,722,111 | -0.08(-0.72%) |
Nov 12, 2003 | 10.93 | 11.09 | 10.63 | 11.06 | 3,915,822 | +0.12(+1.13%) |
Nov 11, 2003 | 11.26 | 11.29 | 10.78 | 10.93 | 2,469,897 | -0.33(-2.97%) |
Nov 10, 2003 | 11.44 | 11.54 | 11.15 | 11.27 | 2,434,224 | -0.18(-1.54%) |
Nov 07, 2003 | 11.40 | 11.64 | 11.37 | 11.44 | 1,783,348 | +0.11(+1.01%) |
Nov 06, 2003 | 11.31 | 11.36 | 11.15 | 11.33 | 1,903,661 | -0.02(-0.16%) |
Nov 05, 2003 | 11.40 | 11.48 | 11.16 | 11.35 | 2,749,607 | -0.05(-0.46%) |
Nov 04, 2003 | 11.48 | 11.50 | 11.40 | 11.40 | 1,743,811 | -0.02(-0.15%) |
Nov 03, 2003 | 11.46 | 11.66 | 11.38 | 11.42 | 1,416,466 | -0.04(-0.38%) |
Oct 31, 2003 | 11.75 | 11.82 | 11.51 | 11.46 | 1,856,172 | -0.37(-3.13%) |
Oct 30, 2003 | 11.78 | 11.87 | 11.64 | 11.83 | 2,285,962 | +0.30(+2.60%) |
Oct 29, 2003 | 11.45 | 11.64 | 11.42 | 11.53 | 1,476,144 | +0.04(+0.38%) |
Oct 28, 2003 | 11.49 | 11.53 | 11.35 | 11.49 | 2,936,383 | +0.11(+0.93%) |
Oct 27, 2003 | 11.37 | 11.59 | 11.37 | 11.38 | 1,345,719 | +0.17(+1.49%) |
Oct 24, 2003 | 11.35 | 11.39 | 11.09 | 11.21 | 1,617,817 | -0.17(-1.47%) |
Oct 23, 2003 | 11.53 | 11.63 | 11.35 | 11.38 | 2,819,251 | -0.24(-2.04%) |
Oct 22, 2003 | 11.88 | 12.10 | 11.62 | 11.62 | 2,375,941 | -0.43(-3.58%) |
Oct 21, 2003 | 12.00 | 12.18 | 11.88 | 12.05 | 1,857,649 | +0.26(+2.24%) |
Oct 20, 2003 | 11.62 | 11.95 | 11.54 | 11.79 | 2,439,563 | +0.28(+2.45%) |
Oct 17, 2003 | 11.99 | 12.08 | 11.43 | 11.50 | 3,966,492 | -0.48(-4.04%) |
Oct 16, 2003 | 11.97 | 12.31 | 11.96 | 11.99 | 2,929,453 | +0.04(+0.37%) |
Oct 15, 2003 | 12.09 | 12.34 | 11.87 | 11.94 | 3,614,639 | -0.15(-1.24%) |
Oct 14, 2003 | 12.94 | 12.81 | 12.07 | 12.09 | 6,847,661 | -0.85(-6.53%) |
Oct 13, 2003 | 12.86 | 13.33 | 12.73 | 12.94 | 2,178,259 | +0.08(+0.62%) |
Oct 10, 2003 | 12.93 | 13.30 | 12.63 | 12.86 | 4,552,042 | -0.07(-0.54%) |
Oct 09, 2003 | 12.15 | 13.17 | 12.15 | 12.93 | 6,511,146 | +0.96(+8.01%) |
Oct 08, 2003 | 12.10 | 12.10 | 11.88 | 11.97 | 1,885,711 | -0.13(-1.09%) |
Oct 07, 2003 | 12.35 | 12.31 | 12.02 | 12.10 | 2,580,554 | -0.25(-2.00%) |
Oct 06, 2003 | 11.89 | 12.35 | 11.84 | 12.35 | 2,414,796 | +0.46(+3.85%) |
Oct 03, 2003 | 12.04 | 12.67 | 11.88 | 11.89 | 3,907,073 | +0.08(+0.67%) |
Oct 02, 2003 | 11.87 | 11.91 | 11.58 | 11.81 | 2,668,943 | +0.07(+0.60%) |