Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.59 | 10.63 | 10.52 | 10.58 | 13,583,865 | -0.01(-0.12%) |
Dec 30, 2003 | 10.60 | 10.73 | 10.57 | 10.59 | 14,088,525 | -0.01(-0.06%) |
Dec 29, 2003 | 10.49 | 10.61 | 10.47 | 10.60 | 22,636,884 | +0.21(+2.04%) |
Dec 26, 2003 | 10.38 | 10.41 | 10.28 | 10.39 | 13,520,241 | +0.02(+0.24%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.33 | 10.36 | 12,996,944 | -0.12(-1.19%) |
Dec 23, 2003 | 10.66 | 10.70 | 10.40 | 10.49 | 27,348,482 | -0.12(-1.12%) |
Dec 22, 2003 | 10.58 | 10.63 | 10.54 | 10.61 | 20,556,872 | -0.06(-0.58%) |
Dec 19, 2003 | 10.79 | 10.80 | 10.60 | 10.67 | 22,159,378 | -0.11(-0.98%) |
Dec 18, 2003 | 10.58 | 10.80 | 10.58 | 10.77 | 29,682,672 | +0.12(+1.11%) |
Dec 17, 2003 | 10.95 | 10.76 | 10.55 | 10.66 | 31,537,428 | -0.29(-2.67%) |
Dec 16, 2003 | 11.00 | 11.00 | 10.77 | 10.95 | 24,754,332 | +0.02(+0.23%) |
Dec 15, 2003 | 10.96 | 11.17 | 10.92 | 10.92 | 14,697,779 | -0.04(-0.34%) |
Dec 12, 2003 | 11.11 | 11.13 | 10.97 | 10.96 | 12,462,722 | -0.14(-1.23%) |
Dec 11, 2003 | 10.86 | 11.10 | 10.84 | 11.10 | 14,183,480 | +0.12(+1.13%) |
Dec 10, 2003 | 10.89 | 10.97 | 10.83 | 10.97 | 21,449,544 | +0.09(+0.80%) |
Dec 09, 2003 | 11.14 | 11.20 | 10.85 | 10.89 | 24,751,922 | -0.26(-2.29%) |
Dec 08, 2003 | 11.25 | 11.19 | 11.05 | 11.14 | 20,818,760 | -0.11(-0.94%) |
Dec 05, 2003 | 11.48 | 11.33 | 11.22 | 11.25 | 16,898,132 | -0.24(-2.06%) |
Dec 04, 2003 | 11.22 | 11.52 | 11.33 | 11.48 | 17,674,642 | +0.26(+2.33%) |
Dec 03, 2003 | 11.21 | 11.36 | 11.21 | 11.22 | 16,099,771 | +0.01(+0.11%) |
Dec 02, 2003 | 11.23 | 11.33 | 11.20 | 11.21 | 14,918,216 | -0.04(-0.33%) |
Dec 01, 2003 | 11.21 | 11.27 | 11.12 | 11.25 | 14,902,310 | +0.06(+0.50%) |
Nov 28, 2003 | 11.19 | 11.23 | 11.15 | 11.19 | 3,662,113 | +0.00(+0.00%) |
Nov 26, 2003 | 11.08 | 11.26 | 11.13 | 11.19 | 11,060,248 | +0.11(+1.01%) |
Nov 25, 2003 | 11.01 | 11.18 | 11.07 | 11.08 | 14,001,442 | +0.07(+0.62%) |
Nov 24, 2003 | 11.14 | 11.33 | 10.97 | 11.01 | 48,637,520 | -0.06(-0.56%) |
Nov 21, 2003 | 10.85 | 11.10 | 11.00 | 11.07 | 19,557,192 | +0.22(+2.01%) |
Nov 20, 2003 | 10.85 | 11.05 | 10.83 | 10.85 | 14,163,557 | -0.12(-1.13%) |
Nov 19, 2003 | 10.90 | 10.99 | 10.86 | 10.98 | 13,257,869 | +0.07(+0.68%) |
Nov 18, 2003 | 11.02 | 11.09 | 10.89 | 10.90 | 15,458,061 | +0.03(+0.29%) |
Nov 17, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 10,206,135 | -0.19(-1.74%) |
Nov 14, 2003 | 11.13 | 11.31 | 11.05 | 11.07 | 16,459,989 | -0.06(-0.56%) |
Nov 13, 2003 | 11.05 | 11.19 | 11.04 | 11.13 | 13,852,021 | +0.09(+0.79%) |
Nov 12, 2003 | 10.63 | 11.11 | 10.89 | 11.04 | 18,772,810 | +0.41(+3.86%) |
Nov 11, 2003 | 10.69 | 10.73 | 10.57 | 10.63 | 12,669,984 | -0.06(-0.52%) |
Nov 10, 2003 | 10.94 | 10.84 | 10.69 | 10.69 | 10,691,675 | -0.25(-2.28%) |
Nov 07, 2003 | 11.03 | 11.06 | 10.92 | 10.94 | 13,072,137 | +0.02(+0.23%) |
Nov 06, 2003 | 10.72 | 11.00 | 10.71 | 10.91 | 21,552,372 | +0.20(+1.86%) |
Nov 05, 2003 | 10.68 | 10.71 | 10.49 | 10.71 | 19,037,270 | +0.07(+0.64%) |
Nov 04, 2003 | 10.68 | 10.71 | 10.57 | 10.64 | 11,316,922 | -0.06(-0.52%) |
Nov 03, 2003 | 10.57 | 10.80 | 10.67 | 10.70 | 11,151,707 | +0.12(+1.18%) |
Oct 31, 2003 | 10.57 | 10.66 | 10.52 | 10.57 | 18,719,468 | +0.01(+0.06%) |
Oct 30, 2003 | 10.68 | 10.72 | 10.56 | 10.57 | 16,641,544 | -0.11(-1.05%) |
Oct 29, 2003 | 10.66 | 10.74 | 10.60 | 10.68 | 11,071,977 | +0.02(+0.23%) |
Oct 28, 2003 | 10.54 | 10.66 | 10.49 | 10.66 | 16,609,571 | +0.23(+2.21%) |
Oct 27, 2003 | 10.46 | 10.47 | 10.38 | 10.43 | 10,168,699 | -0.03(-0.30%) |
Oct 24, 2003 | 10.47 | 10.56 | 10.33 | 10.46 | 11,417,253 | -0.09(-0.83%) |
Oct 23, 2003 | 10.48 | 10.56 | 10.41 | 10.54 | 9,891,386 | +0.02(+0.18%) |
Oct 22, 2003 | 10.60 | 10.64 | 10.52 | 10.52 | 11,803,821 | -0.17(-1.63%) |
Oct 21, 2003 | 10.54 | 10.74 | 10.61 | 10.70 | 15,576,313 | +0.16(+1.54%) |
Oct 20, 2003 | 10.49 | 10.56 | 10.43 | 10.54 | 12,061,533 | -0.04(-0.41%) |
Oct 17, 2003 | 10.34 | 10.69 | 10.52 | 10.58 | 27,652,628 | +0.24(+2.29%) |
Oct 16, 2003 | 10.72 | 10.41 | 10.23 | 10.34 | 37,426,084 | -0.38(-3.54%) |
Oct 15, 2003 | 10.62 | 10.80 | 10.58 | 10.72 | 33,498,064 | +0.10(+0.94%) |
Oct 14, 2003 | 10.60 | 10.66 | 10.57 | 10.62 | 23,341,896 | -0.12(-1.10%) |
Oct 13, 2003 | 10.77 | 10.86 | 10.69 | 10.74 | 18,434,122 | -0.03(-0.29%) |
Oct 10, 2003 | 10.74 | 10.80 | 10.68 | 10.77 | 14,725,896 | +0.12(+1.17%) |
Oct 09, 2003 | 10.71 | 10.79 | 10.61 | 10.65 | 22,140,578 | +0.15(+1.42%) |
Oct 08, 2003 | 10.66 | 10.66 | 10.46 | 10.50 | 17,950,510 | +0.01(+0.12%) |
Oct 07, 2003 | 10.51 | 10.49 | 10.33 | 10.49 | 14,567,477 | -0.02(-0.18%) |
Oct 06, 2003 | 10.46 | 10.59 | 10.44 | 10.51 | 14,571,654 | +0.05(+0.48%) |
Oct 03, 2003 | 10.31 | 10.61 | 10.37 | 10.46 | 33,888,808 | +0.15(+1.45%) |
Oct 02, 2003 | 10.05 | 10.41 | 9.927 | 10.31 | 50,281,960 | +0.34(+3.37%) |