Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.63 | 12.65 | 12.35 | 12.56 | 686,582 | +0.00(+0.00%) |
Dec 30, 2003 | 12.40 | 12.66 | 12.40 | 12.56 | 681,604 | +0.08(+0.67%) |
Dec 29, 2003 | 12.27 | 12.50 | 12.30 | 12.48 | 680,818 | +0.21(+1.68%) |
Dec 26, 2003 | 12.14 | 12.34 | 12.14 | 12.27 | 287,156 | +0.15(+1.26%) |
Dec 24, 2003 | 12.07 | 12.21 | 12.02 | 12.12 | 393,006 | -0.09(-0.75%) |
Dec 23, 2003 | 11.96 | 12.21 | 11.95 | 12.21 | 814,178 | +0.18(+1.52%) |
Dec 22, 2003 | 11.95 | 12.08 | 11.92 | 12.03 | 820,204 | +0.01(+0.06%) |
Dec 19, 2003 | 12.21 | 12.21 | 11.90 | 12.02 | 934,438 | -0.02(-0.13%) |
Dec 18, 2003 | 11.86 | 12.05 | 11.80 | 12.04 | 933,521 | +0.28(+2.40%) |
Dec 17, 2003 | 11.59 | 11.85 | 11.59 | 11.76 | 716,582 | +0.09(+0.79%) |
Dec 16, 2003 | 11.41 | 11.73 | 11.13 | 11.66 | 910,989 | +0.21(+1.87%) |
Dec 15, 2003 | 11.98 | 11.99 | 11.45 | 11.45 | 845,357 | -0.34(-2.85%) |
Dec 12, 2003 | 11.98 | 11.98 | 11.72 | 11.79 | 455,625 | -0.19(-1.59%) |
Dec 11, 2003 | 11.60 | 12.05 | 11.60 | 11.98 | 766,232 | +0.48(+4.18%) |
Dec 10, 2003 | 11.72 | 11.82 | 11.45 | 11.50 | 479,599 | -0.13(-1.12%) |
Dec 09, 2003 | 11.88 | 11.97 | 11.63 | 11.63 | 561,868 | -0.33(-2.75%) |
Dec 08, 2003 | 11.91 | 12.02 | 11.70 | 11.95 | 606,016 | +0.15(+1.29%) |
Dec 05, 2003 | 12.02 | 12.10 | 11.72 | 11.80 | 727,848 | -0.21(-1.72%) |
Dec 04, 2003 | 12.56 | 12.56 | 11.80 | 12.01 | 1,225,787 | -0.64(-5.07%) |
Dec 03, 2003 | 12.79 | 12.84 | 12.47 | 12.65 | 854,396 | -0.02(-0.18%) |
Dec 02, 2003 | 12.99 | 13.05 | 12.63 | 12.67 | 1,623,903 | -0.35(-2.70%) |
Dec 01, 2003 | 13.07 | 13.07 | 12.83 | 13.02 | 681,866 | +0.16(+1.25%) |
Nov 28, 2003 | 12.80 | 12.94 | 12.76 | 12.86 | 249,821 | +0.10(+0.78%) |
Nov 26, 2003 | 12.88 | 13.02 | 12.67 | 12.76 | 1,047,624 | -0.11(-0.89%) |
Nov 25, 2003 | 12.63 | 12.69 | 12.63 | 12.88 | 949,373 | +0.22(+1.75%) |
Nov 24, 2003 | 11.95 | 12.67 | 11.84 | 12.66 | 1,485,434 | +0.77(+6.49%) |
Nov 21, 2003 | 11.07 | 12.03 | 11.61 | 11.89 | 2,340,223 | +0.82(+7.38%) |
Nov 20, 2003 | 11.00 | 11.34 | 10.99 | 11.07 | 1,184,653 | +0.03(+0.28%) |
Nov 19, 2003 | 11.10 | 11.18 | 10.99 | 11.04 | 1,020,769 | -0.06(-0.55%) |
Nov 18, 2003 | 11.42 | 11.51 | 11.07 | 11.10 | 534,620 | -0.21(-1.89%) |
Nov 17, 2003 | 11.18 | 11.55 | 11.14 | 11.31 | 660,906 | -0.24(-2.05%) |
Nov 14, 2003 | 11.64 | 11.92 | 11.54 | 11.55 | 629,727 | -0.07(-0.59%) |
Nov 13, 2003 | 11.79 | 11.79 | 11.47 | 11.62 | 827,017 | -0.17(-1.43%) |
Nov 12, 2003 | 12.02 | 12.06 | 11.81 | 11.79 | 755,227 | -0.24(-1.97%) |
Nov 11, 2003 | 11.66 | 12.29 | 11.79 | 12.02 | 1,288,668 | +0.37(+3.14%) |
Nov 10, 2003 | 11.78 | 11.83 | 11.61 | 11.66 | 823,741 | -0.12(-1.04%) |
Nov 07, 2003 | 11.94 | 12.06 | 11.72 | 11.78 | 575,885 | -0.10(-0.84%) |
Nov 06, 2003 | 11.80 | 11.89 | 11.57 | 11.88 | 1,038,454 | -0.11(-0.95%) |
Nov 05, 2003 | 12.09 | 12.10 | 11.83 | 11.99 | 748,415 | -0.05(-0.38%) |
Nov 04, 2003 | 12.18 | 12.18 | 11.99 | 12.04 | 590,522 | -0.27(-2.17%) |
Nov 03, 2003 | 12.34 | 12.44 | 12.21 | 12.31 | 571,169 | -0.02(-0.12%) |
Oct 31, 2003 | 12.39 | 12.48 | 12.27 | 12.32 | 380,823 | -0.07(-0.55%) |
Oct 30, 2003 | 12.59 | 12.59 | 12.23 | 12.39 | 638,111 | -0.11(-0.86%) |
Oct 29, 2003 | 12.74 | 12.75 | 12.37 | 12.50 | 770,293 | -0.18(-1.38%) |
Oct 28, 2003 | 12.38 | 12.67 | 12.34 | 12.67 | 420,648 | +0.37(+2.98%) |
Oct 27, 2003 | 12.17 | 12.37 | 12.14 | 12.31 | 502,786 | +0.30(+2.48%) |
Oct 24, 2003 | 12.21 | 12.21 | 11.62 | 12.01 | 625,011 | -0.31(-2.54%) |
Oct 23, 2003 | 12.10 | 12.38 | 12.03 | 12.32 | 469,642 | +0.14(+1.19%) |
Oct 22, 2003 | 12.24 | 12.24 | 11.99 | 12.18 | 811,296 | -0.07(-0.56%) |
Oct 21, 2003 | 12.30 | 12.34 | 12.19 | 12.24 | 469,904 | -0.08(-0.62%) |
Oct 20, 2003 | 12.40 | 12.40 | 12.27 | 12.32 | 365,758 | -0.04(-0.31%) |
Oct 17, 2003 | 12.71 | 12.71 | 12.34 | 12.36 | 847,060 | -0.30(-2.35%) |
Oct 16, 2003 | 12.46 | 12.64 | 12.46 | 12.66 | 558,855 | +0.21(+1.66%) |
Oct 15, 2003 | 12.62 | 12.63 | 12.41 | 12.45 | 395,364 | -0.21(-1.63%) |
Oct 14, 2003 | 12.41 | 12.63 | 12.39 | 12.66 | 488,507 | +0.15(+1.16%) |
Oct 13, 2003 | 12.28 | 12.65 | 12.28 | 12.51 | 375,059 | +0.26(+2.12%) |
Oct 10, 2003 | 12.37 | 12.45 | 12.07 | 12.25 | 753,524 | -0.02(-0.12%) |
Oct 09, 2003 | 11.79 | 12.56 | 11.76 | 12.27 | 2,058,437 | +1.05(+9.32%) |
Oct 08, 2003 | 11.41 | 11.39 | 11.21 | 11.22 | 574,575 | -0.19(-1.67%) |
Oct 07, 2003 | 11.08 | 11.45 | 11.08 | 11.41 | 547,196 | +0.03(+0.27%) |
Oct 06, 2003 | 11.24 | 11.40 | 11.23 | 11.38 | 365,627 | +0.09(+0.81%) |
Oct 03, 2003 | 11.16 | 11.42 | 11.11 | 11.29 | 746,188 | +0.33(+3.00%) |
Oct 02, 2003 | 10.99 | 11.14 | 10.94 | 10.96 | 652,129 | -0.29(-2.58%) |