Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.60 | 12.73 | 12.58 | 12.67 | 919,417 | -0.00(-0.02%) |
Dec 30, 2003 | 12.57 | 12.67 | 12.53 | 12.67 | 1,624,216 | +0.08(+0.60%) |
Dec 29, 2003 | 12.56 | 12.65 | 12.56 | 12.59 | 924,675 | +0.04(+0.33%) |
Dec 26, 2003 | 12.56 | 12.58 | 12.53 | 12.55 | 220,354 | -0.01(-0.05%) |
Dec 24, 2003 | 12.50 | 12.60 | 12.50 | 12.56 | 319,059 | -0.01(-0.05%) |
Dec 23, 2003 | 12.61 | 12.65 | 12.54 | 12.57 | 1,042,978 | -0.02(-0.18%) |
Dec 22, 2003 | 12.33 | 12.60 | 12.31 | 12.59 | 1,673,927 | +0.26(+2.09%) |
Dec 19, 2003 | 12.21 | 12.34 | 12.13 | 12.33 | 1,223,898 | +0.15(+1.27%) |
Dec 18, 2003 | 12.14 | 12.23 | 12.12 | 12.18 | 1,032,462 | +0.04(+0.36%) |
Dec 17, 2003 | 12.16 | 12.17 | 12.04 | 12.13 | 937,342 | -0.05(-0.41%) |
Dec 16, 2003 | 12.00 | 12.18 | 12.00 | 12.18 | 939,493 | +0.16(+1.34%) |
Dec 15, 2003 | 12.23 | 12.24 | 12.00 | 12.02 | 1,124,476 | -0.15(-1.24%) |
Dec 12, 2003 | 12.11 | 12.17 | 12.07 | 12.17 | 660,106 | +0.05(+0.45%) |
Dec 11, 2003 | 12.01 | 12.13 | 12.01 | 12.12 | 750,447 | +0.10(+0.87%) |
Dec 10, 2003 | 11.94 | 12.05 | 11.94 | 12.01 | 1,617,524 | +0.07(+0.61%) |
Dec 09, 2003 | 12.10 | 12.10 | 11.92 | 11.94 | 719,138 | -0.12(-0.95%) |
Dec 08, 2003 | 12.04 | 12.12 | 11.98 | 12.05 | 752,120 | +0.00(+0.00%) |
Dec 05, 2003 | 12.03 | 12.09 | 11.89 | 12.05 | 584,106 | +0.01(+0.05%) |
Dec 04, 2003 | 12.19 | 12.19 | 12.05 | 12.05 | 874,486 | -0.11(-0.89%) |
Dec 03, 2003 | 12.07 | 12.25 | 12.06 | 12.16 | 1,304,440 | +0.14(+1.18%) |
Dec 02, 2003 | 12.07 | 12.10 | 12.00 | 12.01 | 1,084,324 | -0.05(-0.43%) |
Dec 01, 2003 | 12.00 | 12.09 | 11.98 | 12.07 | 833,140 | +0.08(+0.70%) |
Nov 28, 2003 | 11.98 | 12.02 | 11.89 | 11.98 | 255,486 | -0.02(-0.19%) |
Nov 26, 2003 | 12.09 | 12.09 | 11.90 | 12.01 | 653,893 | -0.04(-0.29%) |
Nov 25, 2003 | 11.88 | 12.12 | 11.86 | 12.04 | 729,176 | +0.12(+1.00%) |
Nov 24, 2003 | 11.77 | 12.05 | 11.77 | 11.92 | 834,335 | +0.05(+0.44%) |
Nov 21, 2003 | 11.78 | 11.92 | 11.80 | 11.87 | 505,715 | +0.09(+0.75%) |
Nov 20, 2003 | 11.66 | 11.86 | 11.64 | 11.78 | 1,208,124 | +0.00(+0.02%) |
Nov 19, 2003 | 11.77 | 11.85 | 11.71 | 11.78 | 698,107 | +0.02(+0.14%) |
Nov 18, 2003 | 11.94 | 12.05 | 11.75 | 11.76 | 793,227 | -0.20(-1.66%) |
Nov 17, 2003 | 11.92 | 12.00 | 11.84 | 11.96 | 751,881 | +0.01(+0.12%) |
Nov 14, 2003 | 12.10 | 12.11 | 11.96 | 11.95 | 1,117,306 | -0.10(-0.85%) |
Nov 13, 2003 | 12.04 | 12.10 | 11.95 | 12.05 | 1,104,639 | +0.01(+0.09%) |
Nov 12, 2003 | 11.87 | 12.07 | 11.87 | 12.04 | 1,855,325 | +0.16(+1.32%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.87 | 11.88 | 635,968 | -0.09(-0.79%) |
Nov 10, 2003 | 12.09 | 12.09 | 11.94 | 11.98 | 1,180,879 | -0.11(-0.88%) |
Nov 07, 2003 | 12.11 | 12.14 | 12.08 | 12.08 | 1,038,198 | -0.04(-0.34%) |
Nov 06, 2003 | 12.09 | 12.14 | 12.02 | 12.13 | 815,215 | +0.02(+0.14%) |
Nov 05, 2003 | 12.13 | 12.13 | 12.08 | 12.11 | 975,820 | -0.03(-0.24%) |
Nov 04, 2003 | 12.13 | 12.15 | 12.06 | 12.14 | 1,637,600 | -0.09(-0.77%) |
Nov 03, 2003 | 12.10 | 12.27 | 12.13 | 12.23 | 1,138,337 | +0.13(+1.11%) |
Oct 31, 2003 | 12.10 | 12.11 | 12.06 | 12.10 | 1,011,909 | +0.02(+0.14%) |
Oct 30, 2003 | 12.18 | 12.18 | 12.08 | 12.08 | 1,162,237 | -0.02(-0.14%) |
Oct 29, 2003 | 12.15 | 12.37 | 12.01 | 12.10 | 2,007,327 | -0.02(-0.16%) |
Oct 28, 2003 | 11.86 | 12.12 | 11.78 | 12.12 | 2,047,717 | +0.41(+3.47%) |
Oct 27, 2003 | 11.69 | 11.85 | 11.63 | 11.71 | 1,619,914 | +0.03(+0.21%) |
Oct 24, 2003 | 11.66 | 11.70 | 11.54 | 11.69 | 734,673 | +0.02(+0.20%) |
Oct 23, 2003 | 11.72 | 11.82 | 11.64 | 11.66 | 867,316 | -0.07(-0.62%) |
Oct 22, 2003 | 11.71 | 11.78 | 11.67 | 11.74 | 789,403 | +0.00(+0.02%) |
Oct 21, 2003 | 11.84 | 11.84 | 11.70 | 11.73 | 1,153,633 | -0.13(-1.08%) |
Oct 20, 2003 | 11.81 | 11.85 | 11.78 | 11.86 | 773,630 | +0.01(+0.11%) |
Oct 17, 2003 | 11.92 | 11.98 | 11.79 | 11.85 | 1,006,651 | -0.01(-0.09%) |
Oct 16, 2003 | 11.79 | 11.83 | 11.65 | 11.86 | 1,293,207 | +0.08(+0.67%) |
Oct 15, 2003 | 11.86 | 11.93 | 11.77 | 11.78 | 2,607,924 | -0.08(-0.64%) |
Oct 14, 2003 | 12.05 | 12.09 | 11.86 | 11.86 | 4,997,406 | -0.63(-5.04%) |
Oct 13, 2003 | 12.45 | 12.57 | 12.37 | 12.49 | 1,089,821 | +0.04(+0.32%) |
Oct 10, 2003 | 12.29 | 12.48 | 12.28 | 12.45 | 1,188,288 | +0.18(+1.45%) |
Oct 09, 2003 | 12.21 | 12.32 | 12.19 | 12.27 | 1,414,617 | +0.16(+1.30%) |
Oct 08, 2003 | 12.08 | 12.14 | 12.01 | 12.11 | 817,844 | +0.00(+0.03%) |
Oct 07, 2003 | 12.00 | 12.12 | 11.91 | 12.11 | 1,290,100 | +0.11(+0.92%) |
Oct 06, 2003 | 11.90 | 12.01 | 11.82 | 12.00 | 1,093,645 | +0.10(+0.81%) |
Oct 03, 2003 | 11.88 | 12.00 | 11.85 | 11.90 | 1,500,655 | +0.09(+0.74%) |
Oct 02, 2003 | 11.70 | 11.81 | 11.70 | 11.81 | 1,046,802 | +0.10(+0.84%) |