Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.40 | 10.48 | 10.24 | 10.36 | 1,838,945 | -0.04(-0.42%) |
Dec 30, 2003 | 10.45 | 10.47 | 10.31 | 10.40 | 1,336,938 | +0.04(+0.34%) |
Dec 29, 2003 | 10.17 | 10.51 | 10.25 | 10.37 | 1,707,714 | +0.19(+1.90%) |
Dec 26, 2003 | 10.22 | 10.38 | 10.17 | 10.17 | 809,277 | -0.03(-0.26%) |
Dec 24, 2003 | 10.32 | 10.42 | 10.20 | 10.20 | 1,299,313 | -0.26(-2.51%) |
Dec 23, 2003 | 10.17 | 10.46 | 10.17 | 10.46 | 3,202,335 | +0.46(+4.65%) |
Dec 22, 2003 | 9.920 | 10.02 | 9.700 | 9.999 | 3,864,647 | +0.03(+0.26%) |
Dec 19, 2003 | 10.22 | 10.23 | 9.911 | 9.972 | 2,543,899 | -0.25(-2.40%) |
Dec 18, 2003 | 10.07 | 10.36 | 10.03 | 10.22 | 2,290,102 | +0.21(+2.10%) |
Dec 17, 2003 | 10.09 | 10.09 | 9.797 | 10.01 | 2,256,582 | -0.09(-0.87%) |
Dec 16, 2003 | 9.911 | 10.10 | 9.700 | 10.10 | 2,925,165 | +0.04(+0.44%) |
Dec 15, 2003 | 10.31 | 10.75 | 9.990 | 10.05 | 3,023,674 | -0.25(-2.47%) |
Dec 12, 2003 | 10.25 | 10.44 | 10.22 | 10.31 | 2,042,690 | +0.18(+1.73%) |
Dec 11, 2003 | 9.823 | 10.24 | 9.823 | 10.13 | 2,838,969 | +0.31(+3.13%) |
Dec 10, 2003 | 9.999 | 10.13 | 9.779 | 9.823 | 2,240,962 | -0.11(-1.06%) |
Dec 09, 2003 | 10.08 | 10.14 | 9.762 | 9.929 | 3,289,556 | -0.17(-1.65%) |
Dec 08, 2003 | 10.13 | 10.41 | 9.972 | 10.10 | 2,463,291 | -0.06(-0.60%) |
Dec 05, 2003 | 10.24 | 10.45 | 9.911 | 10.16 | 3,955,175 | -0.10(-0.94%) |
Dec 04, 2003 | 10.50 | 10.64 | 9.937 | 10.25 | 2,924,367 | -0.13(-1.27%) |
Dec 03, 2003 | 10.61 | 10.78 | 10.38 | 10.38 | 2,853,107 | -0.11(-1.09%) |
Dec 02, 2003 | 10.92 | 11.01 | 10.49 | 10.50 | 3,808,552 | -0.42(-3.86%) |
Dec 01, 2003 | 11.10 | 11.17 | 10.88 | 10.92 | 3,647,563 | -0.08(-0.72%) |
Nov 28, 2003 | 10.78 | 11.00 | 10.64 | 11.00 | 1,167,512 | +0.31(+2.87%) |
Nov 26, 2003 | 11.01 | 11.17 | 10.66 | 10.69 | 3,744,931 | -0.32(-2.87%) |
Nov 25, 2003 | 10.74 | 11.04 | 10.70 | 11.01 | 3,946,168 | +0.26(+2.45%) |
Nov 24, 2003 | 10.17 | 10.74 | 10.14 | 10.74 | 5,676,343 | +0.72(+7.17%) |
Nov 21, 2003 | 9.481 | 10.13 | 9.815 | 10.03 | 4,318,426 | +0.54(+5.74%) |
Nov 20, 2003 | 9.297 | 9.797 | 9.218 | 9.481 | 3,860,315 | +0.05(+0.56%) |
Nov 19, 2003 | 9.692 | 9.709 | 9.165 | 9.429 | 5,540,209 | -0.18(-1.92%) |
Nov 18, 2003 | 10.09 | 10.24 | 9.639 | 9.613 | 3,678,917 | -0.39(-3.86%) |
Nov 17, 2003 | 10.06 | 10.41 | 9.937 | 9.999 | 3,685,872 | -0.40(-3.88%) |
Nov 14, 2003 | 10.94 | 10.96 | 10.38 | 10.40 | 4,048,781 | -0.54(-4.89%) |
Nov 13, 2003 | 10.95 | 11.05 | 10.79 | 10.94 | 1,728,237 | -0.08(-0.72%) |
Nov 12, 2003 | 10.89 | 11.05 | 10.60 | 11.02 | 3,929,750 | +0.12(+1.13%) |
Nov 11, 2003 | 11.22 | 11.25 | 10.74 | 10.89 | 2,478,683 | -0.33(-2.97%) |
Nov 10, 2003 | 11.40 | 11.50 | 11.11 | 11.23 | 2,442,882 | -0.18(-1.54%) |
Nov 07, 2003 | 11.36 | 11.60 | 11.33 | 11.40 | 1,789,691 | +0.11(+1.01%) |
Nov 06, 2003 | 11.27 | 11.32 | 11.11 | 11.29 | 1,910,432 | -0.02(-0.15%) |
Nov 05, 2003 | 11.36 | 11.44 | 11.12 | 11.31 | 2,759,387 | -0.05(-0.46%) |
Nov 04, 2003 | 11.44 | 11.45 | 11.36 | 11.36 | 1,750,014 | -0.02(-0.15%) |
Nov 03, 2003 | 11.42 | 11.62 | 11.34 | 11.38 | 1,421,504 | -0.04(-0.38%) |
Oct 31, 2003 | 11.71 | 11.78 | 11.47 | 11.42 | 1,862,774 | -0.37(-3.12%) |
Oct 30, 2003 | 11.74 | 11.82 | 11.60 | 11.79 | 2,294,092 | +0.30(+2.60%) |
Oct 29, 2003 | 11.41 | 11.60 | 11.38 | 11.49 | 1,481,395 | +0.04(+0.38%) |
Oct 28, 2003 | 11.45 | 11.49 | 11.31 | 11.45 | 2,946,828 | +0.11(+0.93%) |
Oct 27, 2003 | 11.33 | 11.55 | 11.33 | 11.34 | 1,350,505 | +0.17(+1.49%) |
Oct 24, 2003 | 11.31 | 11.35 | 11.05 | 11.17 | 1,623,571 | -0.17(-1.47%) |
Oct 23, 2003 | 11.49 | 11.59 | 11.31 | 11.34 | 2,829,278 | -0.24(-2.05%) |
Oct 22, 2003 | 11.84 | 12.06 | 11.58 | 11.58 | 2,384,392 | -0.43(-3.58%) |
Oct 21, 2003 | 11.95 | 12.14 | 11.84 | 12.01 | 1,864,256 | +0.26(+2.24%) |
Oct 20, 2003 | 11.58 | 11.91 | 11.50 | 11.74 | 2,448,241 | +0.28(+2.45%) |
Oct 17, 2003 | 11.95 | 12.03 | 11.39 | 11.46 | 3,980,600 | -0.48(-4.04%) |
Oct 16, 2003 | 11.93 | 12.27 | 11.92 | 11.95 | 2,939,873 | +0.04(+0.37%) |
Oct 15, 2003 | 12.05 | 12.30 | 11.82 | 11.90 | 3,627,496 | -0.15(-1.24%) |
Oct 14, 2003 | 12.89 | 12.76 | 12.02 | 12.05 | 6,872,017 | -0.84(-6.53%) |
Oct 13, 2003 | 12.81 | 13.28 | 12.68 | 12.89 | 2,186,006 | +0.08(+0.62%) |
Oct 10, 2003 | 12.88 | 13.25 | 12.59 | 12.81 | 4,568,233 | -0.07(-0.54%) |
Oct 09, 2003 | 12.10 | 13.12 | 12.10 | 12.88 | 6,534,305 | +0.96(+8.01%) |
Oct 08, 2003 | 12.06 | 12.06 | 11.84 | 11.93 | 1,892,418 | -0.13(-1.09%) |
Oct 07, 2003 | 12.31 | 12.26 | 11.98 | 12.06 | 2,589,733 | -0.25(-2.00%) |
Oct 06, 2003 | 11.85 | 12.31 | 11.80 | 12.31 | 2,423,385 | +0.46(+3.85%) |
Oct 03, 2003 | 12.00 | 12.63 | 11.84 | 11.85 | 3,920,970 | +0.08(+0.67%) |
Oct 02, 2003 | 11.83 | 11.87 | 11.54 | 11.77 | 2,678,437 | +0.07(+0.60%) |