Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.58 | 12.70 | 12.56 | 12.64 | 921,301 | -0.00(-0.02%) |
Dec 30, 2003 | 12.55 | 12.65 | 12.51 | 12.64 | 1,627,544 | +0.08(+0.60%) |
Dec 29, 2003 | 12.54 | 12.63 | 12.54 | 12.57 | 926,570 | +0.04(+0.33%) |
Dec 26, 2003 | 12.53 | 12.56 | 12.50 | 12.53 | 220,805 | -0.01(-0.05%) |
Dec 24, 2003 | 12.48 | 12.57 | 12.47 | 12.53 | 319,713 | -0.01(-0.05%) |
Dec 23, 2003 | 12.59 | 12.63 | 12.51 | 12.54 | 1,045,115 | -0.02(-0.18%) |
Dec 22, 2003 | 12.31 | 12.58 | 12.29 | 12.56 | 1,677,357 | +0.26(+2.09%) |
Dec 19, 2003 | 12.18 | 12.32 | 12.11 | 12.31 | 1,226,406 | +0.15(+1.27%) |
Dec 18, 2003 | 12.12 | 12.21 | 12.10 | 12.15 | 1,034,578 | +0.04(+0.36%) |
Dec 17, 2003 | 12.14 | 12.14 | 12.02 | 12.11 | 939,262 | -0.05(-0.41%) |
Dec 16, 2003 | 11.98 | 12.16 | 11.98 | 12.16 | 941,418 | +0.16(+1.34%) |
Dec 15, 2003 | 12.20 | 12.21 | 11.98 | 12.00 | 1,126,780 | -0.15(-1.24%) |
Dec 12, 2003 | 12.09 | 12.14 | 12.04 | 12.15 | 661,459 | +0.05(+0.45%) |
Dec 11, 2003 | 11.99 | 12.11 | 11.99 | 12.09 | 751,985 | +0.10(+0.87%) |
Dec 10, 2003 | 11.92 | 12.03 | 11.92 | 11.99 | 1,620,839 | +0.07(+0.61%) |
Dec 09, 2003 | 12.08 | 12.08 | 11.89 | 11.92 | 720,612 | -0.11(-0.95%) |
Dec 08, 2003 | 12.02 | 12.10 | 11.95 | 12.03 | 753,661 | +0.00(+0.00%) |
Dec 05, 2003 | 12.00 | 12.07 | 11.86 | 12.03 | 585,303 | +0.01(+0.05%) |
Dec 04, 2003 | 12.16 | 12.16 | 12.03 | 12.02 | 876,278 | -0.11(-0.89%) |
Dec 03, 2003 | 12.04 | 12.23 | 12.04 | 12.13 | 1,307,112 | +0.14(+1.18%) |
Dec 02, 2003 | 12.05 | 12.08 | 11.97 | 11.99 | 1,086,546 | -0.05(-0.43%) |
Dec 01, 2003 | 11.97 | 12.07 | 11.96 | 12.04 | 834,847 | +0.08(+0.70%) |
Nov 28, 2003 | 11.95 | 11.99 | 11.87 | 11.96 | 256,010 | -0.02(-0.19%) |
Nov 26, 2003 | 12.07 | 12.07 | 11.88 | 11.98 | 655,232 | -0.04(-0.30%) |
Nov 25, 2003 | 11.86 | 12.09 | 11.84 | 12.02 | 730,670 | +0.12(+1.00%) |
Nov 24, 2003 | 11.74 | 12.02 | 11.74 | 11.90 | 836,044 | +0.05(+0.44%) |
Nov 21, 2003 | 11.76 | 11.89 | 11.78 | 11.85 | 506,751 | +0.09(+0.75%) |
Nov 20, 2003 | 11.64 | 11.84 | 11.61 | 11.76 | 1,210,600 | +0.00(+0.02%) |
Nov 19, 2003 | 11.74 | 11.82 | 11.68 | 11.76 | 699,537 | +0.02(+0.14%) |
Nov 18, 2003 | 11.92 | 12.03 | 11.73 | 11.74 | 794,853 | -0.20(-1.66%) |
Nov 17, 2003 | 11.90 | 11.97 | 11.82 | 11.94 | 753,422 | +0.01(+0.12%) |
Nov 14, 2003 | 12.07 | 12.08 | 11.93 | 11.92 | 1,119,595 | -0.10(-0.85%) |
Nov 13, 2003 | 12.02 | 12.07 | 11.92 | 12.03 | 1,106,902 | +0.01(+0.09%) |
Nov 12, 2003 | 11.85 | 12.04 | 11.85 | 12.02 | 1,859,127 | +0.16(+1.32%) |
Nov 11, 2003 | 11.95 | 11.95 | 11.84 | 11.86 | 637,271 | -0.09(-0.79%) |
Nov 10, 2003 | 12.07 | 12.07 | 11.92 | 11.95 | 1,183,298 | -0.11(-0.88%) |
Nov 07, 2003 | 12.08 | 12.12 | 12.05 | 12.06 | 1,040,325 | -0.04(-0.34%) |
Nov 06, 2003 | 12.07 | 12.12 | 12.00 | 12.10 | 816,885 | +0.02(+0.14%) |
Nov 05, 2003 | 12.11 | 12.10 | 12.06 | 12.08 | 977,820 | -0.03(-0.24%) |
Nov 04, 2003 | 12.11 | 12.13 | 12.03 | 12.11 | 1,640,956 | -0.09(-0.77%) |
Nov 03, 2003 | 12.07 | 12.25 | 12.11 | 12.21 | 1,140,670 | +0.13(+1.11%) |
Oct 31, 2003 | 12.08 | 12.09 | 12.04 | 12.07 | 1,013,982 | +0.02(+0.14%) |
Oct 30, 2003 | 12.15 | 12.15 | 12.05 | 12.06 | 1,164,619 | -0.02(-0.14%) |
Oct 29, 2003 | 12.13 | 12.34 | 11.98 | 12.07 | 2,011,440 | -0.02(-0.16%) |
Oct 28, 2003 | 11.84 | 12.09 | 11.75 | 12.09 | 2,051,913 | +0.41(+3.47%) |
Oct 27, 2003 | 11.67 | 11.83 | 11.60 | 11.69 | 1,623,234 | +0.03(+0.21%) |
Oct 24, 2003 | 11.64 | 11.67 | 11.52 | 11.66 | 736,179 | +0.02(+0.20%) |
Oct 23, 2003 | 11.69 | 11.80 | 11.61 | 11.64 | 869,093 | -0.07(-0.62%) |
Oct 22, 2003 | 11.69 | 11.75 | 11.65 | 11.71 | 791,021 | +0.00(+0.02%) |
Oct 21, 2003 | 11.82 | 11.82 | 11.68 | 11.71 | 1,155,997 | -0.13(-1.08%) |
Oct 20, 2003 | 11.78 | 11.83 | 11.76 | 11.84 | 775,215 | +0.01(+0.11%) |
Oct 17, 2003 | 11.90 | 11.95 | 11.77 | 11.83 | 1,008,713 | -0.01(-0.09%) |
Oct 16, 2003 | 11.76 | 11.81 | 11.63 | 11.84 | 1,295,857 | +0.08(+0.68%) |
Oct 15, 2003 | 11.83 | 11.90 | 11.75 | 11.76 | 2,613,268 | -0.08(-0.64%) |
Oct 14, 2003 | 12.03 | 12.07 | 11.83 | 11.83 | 5,007,646 | -0.63(-5.04%) |
Oct 13, 2003 | 12.42 | 12.54 | 12.34 | 12.46 | 1,092,054 | +0.04(+0.32%) |
Oct 10, 2003 | 12.27 | 12.46 | 12.25 | 12.42 | 1,190,722 | +0.18(+1.45%) |
Oct 09, 2003 | 12.18 | 12.30 | 12.16 | 12.24 | 1,417,515 | +0.16(+1.30%) |
Oct 08, 2003 | 12.06 | 12.12 | 11.99 | 12.09 | 819,520 | +0.00(+0.03%) |
Oct 07, 2003 | 11.97 | 12.10 | 11.89 | 12.08 | 1,292,743 | +0.11(+0.92%) |
Oct 06, 2003 | 11.88 | 11.98 | 11.80 | 11.97 | 1,095,886 | +0.10(+0.81%) |
Oct 03, 2003 | 11.86 | 11.97 | 11.83 | 11.88 | 1,503,730 | +0.09(+0.74%) |
Oct 02, 2003 | 11.68 | 11.79 | 11.67 | 11.79 | 1,048,947 | +0.10(+0.84%) |