Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.46 | 11.48 | 11.40 | 11.46 | 883,668 | +0.01(+0.07%) |
Dec 30, 2003 | 11.41 | 11.46 | 11.41 | 11.46 | 1,306,587 | -0.01(-0.05%) |
Dec 29, 2003 | 11.36 | 11.46 | 11.33 | 11.46 | 532,528 | +0.15(+1.37%) |
Dec 26, 2003 | 11.32 | 11.34 | 11.29 | 11.31 | 328,344 | +0.02(+0.16%) |
Dec 24, 2003 | 11.29 | 11.32 | 11.26 | 11.29 | 428,739 | -0.02(-0.22%) |
Dec 23, 2003 | 11.30 | 11.32 | 11.25 | 11.31 | 1,075,727 | +0.04(+0.31%) |
Dec 22, 2003 | 11.24 | 11.29 | 11.20 | 11.28 | 623,708 | +0.06(+0.53%) |
Dec 19, 2003 | 11.22 | 11.29 | 11.20 | 11.22 | 1,007,827 | -0.06(-0.53%) |
Dec 18, 2003 | 11.18 | 11.28 | 11.15 | 11.28 | 1,183,397 | +0.11(+0.94%) |
Dec 17, 2003 | 11.13 | 11.17 | 11.09 | 11.17 | 750,293 | +0.04(+0.35%) |
Dec 16, 2003 | 11.11 | 11.15 | 11.05 | 11.13 | 985,517 | +0.05(+0.41%) |
Dec 15, 2003 | 11.18 | 11.23 | 11.09 | 11.09 | 794,913 | -0.09(-0.79%) |
Dec 12, 2003 | 11.17 | 11.18 | 11.10 | 11.18 | 624,193 | +0.01(+0.07%) |
Dec 11, 2003 | 11.04 | 11.18 | 11.04 | 11.17 | 1,258,087 | +0.12(+1.10%) |
Dec 10, 2003 | 11.06 | 11.07 | 10.97 | 11.05 | 569,873 | +0.00(+0.04%) |
Dec 09, 2003 | 11.17 | 11.18 | 11.02 | 11.04 | 785,698 | -0.09(-0.81%) |
Dec 08, 2003 | 11.07 | 11.09 | 11.05 | 11.13 | 717,313 | +0.06(+0.50%) |
Dec 05, 2003 | 11.09 | 11.12 | 11.05 | 11.08 | 413,704 | -0.09(-0.81%) |
Dec 04, 2003 | 11.15 | 11.17 | 11.07 | 11.17 | 597,033 | +0.08(+0.73%) |
Dec 03, 2003 | 11.18 | 11.22 | 11.09 | 11.09 | 532,043 | -0.02(-0.19%) |
Dec 02, 2003 | 11.15 | 11.17 | 11.11 | 11.11 | 507,793 | -0.06(-0.50%) |
Dec 01, 2003 | 11.12 | 11.18 | 11.11 | 11.16 | 650,868 | +0.11(+0.97%) |
Nov 28, 2003 | 10.99 | 11.07 | 10.99 | 11.06 | 188,179 | +0.01(+0.08%) |
Nov 26, 2003 | 11.08 | 11.08 | 10.96 | 11.05 | 501,973 | +0.02(+0.22%) |
Nov 25, 2003 | 11.03 | 11.07 | 10.99 | 11.02 | 1,242,082 | -0.01(-0.09%) |
Nov 24, 2003 | 10.94 | 11.04 | 10.93 | 11.04 | 318,159 | +0.19(+1.79%) |
Nov 21, 2003 | 10.86 | 10.88 | 10.80 | 10.84 | 261,899 | -0.02(-0.15%) |
Nov 20, 2003 | 10.95 | 11.00 | 10.85 | 10.86 | 332,709 | -0.12(-1.07%) |
Nov 19, 2003 | 10.86 | 10.99 | 10.86 | 10.98 | 318,159 | +0.14(+1.26%) |
Nov 18, 2003 | 10.98 | 10.98 | 10.84 | 10.84 | 720,223 | -0.09(-0.87%) |
Nov 17, 2003 | 10.91 | 10.94 | 10.84 | 10.93 | 610,613 | -0.06(-0.54%) |
Nov 14, 2003 | 11.07 | 11.14 | 10.99 | 10.99 | 701,308 | -0.05(-0.43%) |
Nov 13, 2003 | 11.01 | 11.06 | 11.01 | 11.04 | 595,578 | -0.02(-0.17%) |
Nov 12, 2003 | 10.93 | 11.06 | 10.92 | 11.06 | 655,718 | +0.16(+1.49%) |
Nov 11, 2003 | 10.91 | 10.91 | 10.91 | 10.90 | 717,798 | -0.01(-0.09%) |
Nov 10, 2003 | 10.98 | 10.98 | 10.91 | 10.91 | 457,353 | -0.07(-0.62%) |
Nov 07, 2003 | 11.03 | 11.06 | 10.98 | 10.98 | 893,853 | -0.06(-0.50%) |
Nov 06, 2003 | 10.96 | 11.04 | 10.92 | 11.03 | 441,349 | +0.07(+0.62%) |
Nov 05, 2003 | 10.96 | 10.99 | 10.88 | 10.96 | 490,818 | +0.01(+0.13%) |
Nov 04, 2003 | 10.96 | 11.01 | 10.96 | 10.95 | 379,754 | -0.09(-0.80%) |
Nov 03, 2003 | 10.95 | 11.05 | 10.95 | 11.04 | 413,514 | +0.09(+0.83%) |
Oct 31, 2003 | 10.97 | 10.99 | 10.92 | 10.95 | 664,933 | -0.01(-0.11%) |
Oct 30, 2003 | 10.96 | 10.99 | 10.91 | 10.96 | 407,884 | +0.02(+0.23%) |
Oct 29, 2003 | 10.93 | 10.96 | 10.88 | 10.93 | 350,654 | -0.01(-0.13%) |
Oct 28, 2003 | 10.79 | 10.95 | 10.79 | 10.95 | 673,178 | +0.17(+1.59%) |
Oct 27, 2003 | 10.81 | 10.83 | 10.72 | 10.78 | 322,039 | +0.04(+0.33%) |
Oct 24, 2003 | 10.71 | 10.74 | 10.61 | 10.74 | 426,799 | -0.04(-0.36%) |
Oct 23, 2003 | 10.78 | 10.84 | 10.74 | 10.78 | 512,158 | -0.03(-0.31%) |
Oct 22, 2003 | 10.88 | 10.89 | 10.76 | 10.81 | 638,743 | -0.17(-1.56%) |
Oct 21, 2003 | 10.92 | 11.01 | 10.95 | 10.99 | 674,148 | +0.07(+0.64%) |
Oct 20, 2003 | 10.89 | 10.94 | 10.84 | 10.92 | 321,069 | +0.06(+0.55%) |
Oct 17, 2003 | 10.98 | 10.99 | 10.84 | 10.86 | 437,469 | -0.12(-1.09%) |
Oct 16, 2003 | 10.92 | 10.95 | 10.90 | 10.98 | 287,119 | +0.02(+0.17%) |
Oct 15, 2003 | 11.01 | 11.01 | 10.91 | 10.96 | 588,303 | -0.01(-0.08%) |
Oct 14, 2003 | 10.92 | 10.96 | 10.92 | 10.96 | 403,519 | +0.06(+0.53%) |
Oct 13, 2003 | 10.95 | 10.97 | 10.88 | 10.91 | 1,249,357 | +0.02(+0.23%) |
Oct 10, 2003 | 10.91 | 10.91 | 10.91 | 10.88 | 466,083 | +0.01(+0.08%) |
Oct 09, 2003 | 10.99 | 11.01 | 10.93 | 10.87 | 480,633 | -0.02(-0.21%) |
Oct 08, 2003 | 10.91 | 10.91 | 10.84 | 10.90 | 903,553 | -0.01(-0.11%) |
Oct 07, 2003 | 10.80 | 10.87 | 10.80 | 10.91 | 375,389 | +0.03(+0.25%) |
Oct 06, 2003 | 10.88 | 10.89 | 10.81 | 10.88 | 381,694 | +0.02(+0.21%) |
Oct 03, 2003 | 10.92 | 10.93 | 10.84 | 10.86 | 1,786,251 | +0.13(+1.25%) |
Oct 02, 2003 | 10.75 | 10.77 | 10.68 | 10.73 | 719,253 | +0.00(+0.04%) |