Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.04 | 10.16 | 9.927 | 10.02 | 4,314,000 | -0.03(-0.27%) |
Dec 30, 2003 | 10.09 | 10.14 | 9.970 | 10.05 | 4,826,913 | -0.04(-0.40%) |
Dec 29, 2003 | 10.11 | 10.16 | 10.04 | 10.09 | 3,185,397 | +0.02(+0.20%) |
Dec 26, 2003 | 10.08 | 10.13 | 10.01 | 10.07 | 541,842 | +0.02(+0.20%) |
Dec 24, 2003 | 10.12 | 10.15 | 9.950 | 10.05 | 2,275,353 | -0.10(-1.02%) |
Dec 23, 2003 | 10.17 | 10.17 | 9.833 | 10.15 | 4,669,626 | +0.06(+0.56%) |
Dec 22, 2003 | 10.05 | 10.13 | 9.900 | 10.10 | 3,511,968 | +0.12(+1.17%) |
Dec 19, 2003 | 10.14 | 10.16 | 9.900 | 9.980 | 3,845,535 | -0.10(-0.96%) |
Dec 18, 2003 | 9.867 | 10.08 | 9.813 | 10.08 | 4,236,672 | +0.26(+2.68%) |
Dec 17, 2003 | 9.393 | 9.933 | 9.350 | 9.813 | 5,674,074 | +0.41(+4.40%) |
Dec 16, 2003 | 9.477 | 9.487 | 9.120 | 9.400 | 7,309,395 | -0.16(-1.64%) |
Dec 15, 2003 | 10.01 | 10.02 | 9.513 | 9.557 | 5,253,903 | -0.20(-2.08%) |
Dec 12, 2003 | 10.05 | 10.05 | 9.670 | 9.760 | 4,295,577 | -0.27(-2.72%) |
Dec 11, 2003 | 9.840 | 10.08 | 9.797 | 10.03 | 4,735,776 | +0.19(+1.96%) |
Dec 10, 2003 | 9.933 | 9.967 | 9.770 | 9.840 | 4,871,148 | -0.08(-0.84%) |
Dec 09, 2003 | 10.11 | 10.17 | 9.900 | 9.923 | 4,427,454 | -0.04(-0.40%) |
Dec 08, 2003 | 9.890 | 10.17 | 9.833 | 9.963 | 3,645,210 | +0.04(+0.40%) |
Dec 05, 2003 | 9.997 | 10.25 | 9.870 | 9.923 | 4,482,381 | -0.07(-0.73%) |
Dec 04, 2003 | 10.22 | 10.26 | 9.800 | 9.997 | 7,647,057 | -0.29(-2.79%) |
Dec 03, 2003 | 10.56 | 10.72 | 10.22 | 10.28 | 5,325,993 | -0.22(-2.06%) |
Dec 02, 2003 | 10.83 | 10.86 | 10.45 | 10.50 | 9,873,759 | -0.42(-3.82%) |
Dec 01, 2003 | 10.68 | 10.92 | 10.63 | 10.92 | 10,379,736 | +0.34(+3.25%) |
Nov 28, 2003 | 10.48 | 10.69 | 10.47 | 10.57 | 3,565,494 | +0.03(+0.28%) |
Nov 26, 2003 | 10.78 | 10.92 | 10.37 | 10.54 | 30,024,296 | -0.93(-8.08%) |
Nov 25, 2003 | 11.57 | 11.63 | 11.36 | 11.47 | 4,257,201 | -0.05(-0.46%) |
Nov 24, 2003 | 11.44 | 11.66 | 11.37 | 11.52 | 3,655,848 | +0.34(+3.04%) |
Nov 21, 2003 | 11.05 | 11.21 | 10.99 | 11.18 | 3,112,509 | +0.19(+1.73%) |
Nov 20, 2003 | 11.01 | 11.25 | 10.88 | 10.99 | 3,872,112 | -0.03(-0.30%) |
Nov 19, 2003 | 11.14 | 11.16 | 10.88 | 11.03 | 4,644,135 | -0.00(-0.03%) |
Nov 18, 2003 | 11.23 | 11.50 | 11.02 | 11.03 | 2,948,796 | -0.18(-1.58%) |
Nov 17, 2003 | 11.38 | 11.46 | 11.03 | 11.21 | 4,527,102 | -0.15(-1.35%) |
Nov 14, 2003 | 11.67 | 11.79 | 11.34 | 11.36 | 3,355,233 | -0.22(-1.87%) |
Nov 13, 2003 | 11.75 | 11.76 | 11.46 | 11.58 | 4,636,278 | -0.25(-2.11%) |
Nov 12, 2003 | 11.56 | 11.88 | 11.53 | 11.83 | 5,534,835 | +0.30(+2.60%) |
Nov 11, 2003 | 11.25 | 11.61 | 11.25 | 11.53 | 10,329,102 | +0.35(+3.13%) |
Nov 10, 2003 | 11.78 | 11.81 | 11.09 | 11.18 | 11,364,975 | -0.59(-4.99%) |
Nov 07, 2003 | 12.33 | 12.33 | 11.71 | 11.76 | 11,418,405 | -0.52(-4.26%) |
Nov 06, 2003 | 12.47 | 12.58 | 12.14 | 12.29 | 6,764,199 | -0.51(-3.99%) |
Nov 05, 2003 | 12.78 | 12.87 | 12.65 | 12.80 | 2,485,353 | +0.05(+0.39%) |
Nov 04, 2003 | 12.77 | 12.79 | 12.68 | 12.75 | 1,941,198 | -0.13(-1.03%) |
Nov 03, 2003 | 12.91 | 12.91 | 12.73 | 12.88 | 2,039,868 | +0.12(+0.91%) |
Oct 31, 2003 | 12.72 | 12.79 | 12.58 | 12.76 | 2,718,408 | +0.10(+0.76%) |
Oct 30, 2003 | 12.67 | 12.83 | 12.49 | 12.67 | 2,768,967 | -0.00(-0.03%) |
Oct 29, 2003 | 12.83 | 12.83 | 12.56 | 12.67 | 2,458,971 | -0.08(-0.60%) |
Oct 28, 2003 | 12.60 | 12.80 | 12.45 | 12.75 | 2,426,400 | +0.18(+1.46%) |
Oct 27, 2003 | 12.60 | 12.67 | 12.33 | 12.56 | 2,878,500 | +0.01(+0.08%) |
Oct 24, 2003 | 12.41 | 12.62 | 12.33 | 12.55 | 3,777,900 | +0.05(+0.43%) |
Oct 23, 2003 | 12.18 | 12.59 | 12.10 | 12.50 | 4,767,000 | +0.27(+2.21%) |
Oct 22, 2003 | 12.42 | 12.43 | 12.18 | 12.23 | 4,084,500 | -0.21(-1.66%) |
Oct 21, 2003 | 11.99 | 12.55 | 11.96 | 12.44 | 6,972,885 | +0.53(+4.45%) |
Oct 20, 2003 | 11.82 | 11.96 | 11.79 | 11.91 | 2,960,043 | +0.15(+1.28%) |
Oct 17, 2003 | 12.22 | 12.23 | 11.76 | 11.76 | 2,917,665 | -0.38(-3.16%) |
Oct 16, 2003 | 12.07 | 12.19 | 12.04 | 12.14 | 1,352,535 | +0.07(+0.55%) |
Oct 15, 2003 | 12.25 | 12.26 | 11.97 | 12.07 | 2,378,610 | -0.05(-0.44%) |
Oct 14, 2003 | 11.99 | 12.17 | 11.85 | 12.13 | 3,057,450 | +0.14(+1.20%) |
Oct 13, 2003 | 11.73 | 12.01 | 11.71 | 11.98 | 3,523,872 | +0.40(+3.45%) |
Oct 10, 2003 | 11.82 | 11.89 | 11.45 | 11.58 | 3,073,674 | -0.19(-1.61%) |
Oct 09, 2003 | 11.72 | 11.96 | 11.69 | 11.77 | 5,532,186 | +0.32(+2.79%) |
Oct 08, 2003 | 11.95 | 11.96 | 11.31 | 11.45 | 10,516,680 | -0.51(-4.26%) |
Oct 07, 2003 | 11.92 | 12.09 | 11.83 | 11.96 | 3,057,870 | +0.01(+0.11%) |
Oct 06, 2003 | 11.70 | 11.98 | 11.47 | 11.95 | 3,443,469 | +0.45(+3.91%) |
Oct 03, 2003 | 11.68 | 11.93 | 11.44 | 11.50 | 5,363,286 | -0.02(-0.17%) |
Oct 02, 2003 | 11.53 | 11.64 | 11.42 | 11.52 | 3,952,551 | +0.07(+0.58%) |