Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.60 | 14.72 | 14.45 | 14.58 | 3,296,557 | -0.02(-0.13%) |
Dec 30, 2003 | 14.55 | 14.61 | 14.37 | 14.60 | 5,771,721 | +0.05(+0.35%) |
Dec 29, 2003 | 14.42 | 14.57 | 14.37 | 14.55 | 3,440,965 | +0.13(+0.87%) |
Dec 26, 2003 | 14.37 | 14.57 | 14.37 | 14.42 | 1,167,368 | +0.03(+0.22%) |
Dec 24, 2003 | 14.45 | 14.53 | 14.36 | 14.39 | 1,262,260 | -0.18(-1.21%) |
Dec 23, 2003 | 14.48 | 14.74 | 14.48 | 14.57 | 5,567,766 | +0.12(+0.83%) |
Dec 22, 2003 | 14.13 | 14.57 | 14.10 | 14.45 | 8,882,633 | +0.21(+1.46%) |
Dec 19, 2003 | 14.13 | 14.31 | 14.01 | 14.24 | 9,010,483 | +0.11(+0.76%) |
Dec 18, 2003 | 13.85 | 14.16 | 13.85 | 14.13 | 8,109,641 | +0.28(+2.04%) |
Dec 17, 2003 | 13.52 | 13.86 | 13.38 | 13.85 | 10,807,867 | +0.38(+2.85%) |
Dec 16, 2003 | 13.27 | 13.57 | 13.14 | 13.47 | 12,106,906 | +0.20(+1.52%) |
Dec 15, 2003 | 13.42 | 13.43 | 13.21 | 13.27 | 8,411,674 | +0.13(+0.96%) |
Dec 12, 2003 | 13.23 | 13.21 | 13.02 | 13.14 | 4,816,587 | -0.09(-0.67%) |
Dec 11, 2003 | 12.94 | 13.28 | 12.94 | 13.23 | 5,215,740 | +0.24(+1.89%) |
Dec 10, 2003 | 13.05 | 13.13 | 12.88 | 12.98 | 4,511,371 | -0.07(-0.53%) |
Dec 09, 2003 | 13.15 | 13.26 | 13.05 | 13.05 | 4,600,373 | -0.10(-0.76%) |
Dec 08, 2003 | 13.17 | 13.27 | 13.09 | 13.15 | 3,274,107 | -0.01(-0.05%) |
Dec 05, 2003 | 13.01 | 13.45 | 13.01 | 13.16 | 7,399,700 | -0.11(-0.80%) |
Dec 04, 2003 | 13.47 | 13.60 | 13.03 | 13.27 | 8,384,447 | -0.04(-0.28%) |
Dec 03, 2003 | 13.32 | 13.50 | 13.27 | 13.30 | 7,441,573 | -0.06(-0.47%) |
Dec 02, 2003 | 13.44 | 13.53 | 13.34 | 13.37 | 8,668,011 | -0.16(-1.21%) |
Dec 01, 2003 | 13.62 | 13.62 | 13.34 | 13.53 | 9,780,927 | +0.03(+0.19%) |
Nov 28, 2003 | 13.47 | 13.57 | 13.41 | 13.50 | 3,267,739 | -0.07(-0.51%) |
Nov 26, 2003 | 13.82 | 13.82 | 13.38 | 13.57 | 5,694,342 | -0.18(-1.32%) |
Nov 25, 2003 | 13.44 | 13.81 | 13.38 | 13.75 | 16,080,607 | +0.38(+2.82%) |
Nov 24, 2003 | 13.18 | 13.55 | 13.14 | 13.38 | 12,048,633 | +0.29(+2.21%) |
Nov 21, 2003 | 13.18 | 13.33 | 13.04 | 13.09 | 12,098,786 | -0.09(-0.71%) |
Nov 20, 2003 | 13.00 | 13.37 | 13.00 | 13.18 | 6,915,684 | +0.04(+0.29%) |
Nov 19, 2003 | 13.07 | 13.21 | 13.01 | 13.15 | 5,006,850 | +0.06(+0.48%) |
Nov 18, 2003 | 13.29 | 13.30 | 13.04 | 13.08 | 8,429,506 | -0.21(-1.56%) |
Nov 17, 2003 | 13.27 | 13.57 | 13.20 | 13.29 | 9,743,511 | -0.26(-1.90%) |
Nov 14, 2003 | 13.35 | 13.81 | 13.35 | 13.55 | 13,121,905 | +0.15(+1.13%) |
Nov 13, 2003 | 13.33 | 13.63 | 13.33 | 13.40 | 6,884,319 | -0.23(-1.71%) |
Nov 12, 2003 | 13.27 | 13.66 | 13.27 | 13.63 | 11,894,194 | +0.42(+3.19%) |
Nov 11, 2003 | 13.02 | 13.28 | 13.09 | 13.21 | 11,111,172 | +0.19(+1.45%) |
Nov 10, 2003 | 12.94 | 13.09 | 12.90 | 13.02 | 8,858,591 | +0.08(+0.63%) |
Nov 07, 2003 | 12.74 | 12.97 | 12.72 | 12.94 | 9,127,347 | +0.20(+1.58%) |
Nov 06, 2003 | 12.56 | 12.99 | 11.96 | 12.74 | 28,633,316 | +0.99(+8.39%) |
Nov 05, 2003 | 11.87 | 11.78 | 11.54 | 11.75 | 11,008,638 | -0.09(-0.80%) |
Nov 04, 2003 | 11.87 | 11.94 | 11.77 | 11.85 | 5,419,377 | -0.11(-0.94%) |
Nov 03, 2003 | 11.98 | 12.10 | 11.91 | 11.96 | 6,577,281 | -0.03(-0.21%) |
Oct 31, 2003 | 11.94 | 12.09 | 11.92 | 11.98 | 9,016,533 | +0.13(+1.11%) |
Oct 30, 2003 | 11.91 | 11.96 | 11.76 | 11.85 | 6,829,549 | +0.09(+0.75%) |
Oct 29, 2003 | 11.61 | 11.80 | 11.54 | 11.76 | 8,264,558 | +0.12(+1.02%) |
Oct 28, 2003 | 11.43 | 11.69 | 11.41 | 11.64 | 6,243,477 | +0.29(+2.54%) |
Oct 27, 2003 | 11.41 | 11.52 | 11.31 | 11.36 | 6,652,979 | -0.04(-0.39%) |
Oct 24, 2003 | 11.48 | 11.48 | 11.18 | 11.40 | 6,346,330 | -0.08(-0.66%) |
Oct 23, 2003 | 11.52 | 11.62 | 11.33 | 11.47 | 7,006,119 | -0.04(-0.38%) |
Oct 22, 2003 | 11.69 | 11.69 | 11.32 | 11.52 | 12,160,084 | -0.17(-1.45%) |
Oct 21, 2003 | 11.93 | 11.93 | 11.66 | 11.69 | 11,462,402 | -0.24(-2.00%) |
Oct 20, 2003 | 12.03 | 12.12 | 11.90 | 11.93 | 9,644,479 | -0.08(-0.68%) |
Oct 17, 2003 | 12.22 | 12.37 | 11.98 | 12.01 | 6,464,308 | -0.32(-2.60%) |
Oct 16, 2003 | 12.34 | 12.36 | 12.20 | 12.33 | 4,103,461 | -0.03(-0.25%) |
Oct 15, 2003 | 12.52 | 12.52 | 12.25 | 12.36 | 4,403,423 | -0.06(-0.46%) |
Oct 14, 2003 | 12.22 | 12.43 | 12.17 | 12.42 | 5,151,417 | +0.17(+1.38%) |
Oct 13, 2003 | 12.00 | 12.34 | 12.13 | 12.25 | 6,025,829 | +0.25(+2.04%) |
Oct 10, 2003 | 12.03 | 12.21 | 11.99 | 12.00 | 7,824,168 | -0.03(-0.21%) |
Oct 09, 2003 | 11.42 | 12.09 | 11.81 | 12.03 | 23,404,042 | +0.60(+5.28%) |
Oct 08, 2003 | 11.59 | 11.59 | 11.37 | 11.42 | 7,235,389 | -0.12(-1.03%) |
Oct 07, 2003 | 11.45 | 11.62 | 11.39 | 11.54 | 7,029,524 | +0.03(+0.27%) |
Oct 06, 2003 | 11.43 | 11.56 | 11.34 | 11.51 | 5,882,376 | +0.08(+0.71%) |
Oct 03, 2003 | 11.49 | 11.49 | 11.40 | 11.43 | 10,366,840 | +0.09(+0.83%) |
Oct 02, 2003 | 11.24 | 11.45 | 11.22 | 11.34 | 11,688,488 | +0.26(+2.38%) |