Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.76 | 11.79 | 11.59 | 11.76 | 1,807,502 | +0.03(+0.26%) |
Dec 30, 2003 | 11.78 | 11.78 | 11.69 | 11.72 | 1,882,599 | -0.00(-0.03%) |
Dec 29, 2003 | 11.67 | 11.76 | 11.62 | 11.73 | 1,382,493 | +0.11(+0.96%) |
Dec 26, 2003 | 11.60 | 11.71 | 11.57 | 11.62 | 674,900 | +0.06(+0.53%) |
Dec 24, 2003 | 11.51 | 11.59 | 11.48 | 11.55 | 626,993 | +0.03(+0.27%) |
Dec 23, 2003 | 11.45 | 11.57 | 11.45 | 11.52 | 1,466,006 | +0.07(+0.65%) |
Dec 22, 2003 | 11.50 | 11.55 | 11.40 | 11.45 | 1,866,738 | -0.12(-1.04%) |
Dec 19, 2003 | 11.65 | 11.68 | 11.52 | 11.57 | 2,266,822 | -0.09(-0.74%) |
Dec 18, 2003 | 11.71 | 11.71 | 11.54 | 11.66 | 2,747,507 | +0.01(+0.11%) |
Dec 17, 2003 | 11.60 | 11.73 | 11.60 | 11.64 | 3,227,220 | +0.12(+1.02%) |
Dec 16, 2003 | 11.50 | 11.59 | 11.40 | 11.53 | 1,988,123 | +0.08(+0.68%) |
Dec 15, 2003 | 11.75 | 11.75 | 11.44 | 11.45 | 2,441,293 | -0.04(-0.38%) |
Dec 12, 2003 | 11.41 | 11.56 | 11.34 | 11.49 | 2,000,099 | +0.06(+0.54%) |
Dec 11, 2003 | 11.35 | 11.47 | 11.32 | 11.43 | 2,361,988 | +0.04(+0.33%) |
Dec 10, 2003 | 11.62 | 11.62 | 11.18 | 11.39 | 2,789,911 | -0.22(-1.91%) |
Dec 09, 2003 | 11.89 | 11.89 | 11.61 | 11.62 | 3,209,417 | -0.23(-1.96%) |
Dec 08, 2003 | 11.69 | 11.89 | 11.74 | 11.85 | 1,759,272 | +0.15(+1.32%) |
Dec 05, 2003 | 11.77 | 11.77 | 11.58 | 11.69 | 1,448,850 | -0.14(-1.15%) |
Dec 04, 2003 | 11.91 | 11.96 | 11.70 | 11.83 | 2,160,327 | -0.11(-0.91%) |
Dec 03, 2003 | 12.14 | 12.18 | 11.92 | 11.94 | 2,558,470 | -0.19(-1.58%) |
Dec 02, 2003 | 12.25 | 12.25 | 12.10 | 12.13 | 2,175,541 | +0.03(+0.28%) |
Dec 01, 2003 | 12.05 | 12.07 | 11.95 | 12.09 | 2,395,329 | +0.09(+0.77%) |
Nov 28, 2003 | 11.95 | 12.02 | 11.95 | 12.00 | 1,031,286 | +0.06(+0.54%) |
Nov 26, 2003 | 11.74 | 11.96 | 11.73 | 11.94 | 3,367,703 | +0.27(+2.28%) |
Nov 25, 2003 | 11.28 | 11.67 | 11.35 | 11.67 | 5,806,730 | +0.40(+3.51%) |
Nov 24, 2003 | 11.11 | 11.28 | 11.11 | 11.28 | 1,890,367 | +0.19(+1.73%) |
Nov 21, 2003 | 11.01 | 11.12 | 11.00 | 11.08 | 2,781,818 | +0.09(+0.79%) |
Nov 20, 2003 | 11.16 | 11.20 | 11.00 | 11.00 | 4,082,093 | -0.17(-1.52%) |
Nov 19, 2003 | 11.20 | 11.26 | 11.09 | 11.17 | 1,563,761 | +0.05(+0.42%) |
Nov 18, 2003 | 11.28 | 11.33 | 11.09 | 11.12 | 2,990,277 | -0.16(-1.42%) |
Nov 17, 2003 | 11.26 | 11.28 | 11.20 | 11.28 | 1,530,097 | -0.15(-1.30%) |
Nov 14, 2003 | 11.28 | 11.51 | 11.28 | 11.43 | 2,755,923 | +0.15(+1.37%) |
Nov 13, 2003 | 11.36 | 11.36 | 11.25 | 11.28 | 1,995,244 | -0.10(-0.90%) |
Nov 12, 2003 | 11.28 | 11.38 | 11.25 | 11.38 | 1,578,003 | +0.11(+0.99%) |
Nov 11, 2003 | 11.31 | 11.31 | 11.20 | 11.27 | 1,837,282 | -0.08(-0.68%) |
Nov 10, 2003 | 11.47 | 11.47 | 11.26 | 11.34 | 2,791,529 | -0.19(-1.69%) |
Nov 07, 2003 | 11.59 | 11.64 | 11.43 | 11.54 | 3,951,969 | -0.07(-0.61%) |
Nov 06, 2003 | 11.56 | 11.62 | 11.43 | 11.61 | 1,891,015 | +0.02(+0.16%) |
Nov 05, 2003 | 11.27 | 11.60 | 11.33 | 11.59 | 4,062,024 | +0.33(+2.96%) |
Nov 04, 2003 | 11.27 | 11.28 | 11.18 | 11.26 | 3,167,880 | +0.03(+0.25%) |
Nov 03, 2003 | 11.18 | 11.25 | 11.12 | 11.23 | 2,563,649 | +0.05(+0.41%) |
Oct 31, 2003 | 11.09 | 11.26 | 11.09 | 11.18 | 2,657,844 | +0.13(+1.20%) |
Oct 30, 2003 | 11.09 | 11.13 | 10.98 | 11.05 | 1,634,973 | +0.08(+0.73%) |
Oct 29, 2003 | 11.04 | 11.04 | 10.88 | 10.97 | 1,613,610 | -0.05(-0.45%) |
Oct 28, 2003 | 11.04 | 11.08 | 10.93 | 11.02 | 2,834,580 | +0.09(+0.82%) |
Oct 27, 2003 | 10.63 | 11.08 | 10.63 | 10.93 | 3,443,123 | +0.34(+3.18%) |
Oct 24, 2003 | 10.51 | 10.60 | 10.44 | 10.59 | 3,277,392 | +0.08(+0.79%) |
Oct 23, 2003 | 10.13 | 10.58 | 10.10 | 10.51 | 4,406,110 | +0.38(+3.75%) |
Oct 22, 2003 | 10.24 | 10.24 | 10.05 | 10.13 | 2,677,913 | -0.11(-1.09%) |
Oct 21, 2003 | 10.14 | 10.29 | 10.08 | 10.24 | 2,788,616 | +0.11(+1.04%) |
Oct 20, 2003 | 10.09 | 10.18 | 10.09 | 10.14 | 1,913,026 | +0.12(+1.17%) |
Oct 17, 2003 | 10.28 | 10.28 | 10.02 | 10.02 | 1,836,311 | -0.28(-2.70%) |
Oct 16, 2003 | 10.17 | 10.34 | 10.16 | 10.30 | 1,359,834 | +0.13(+1.25%) |
Oct 15, 2003 | 10.25 | 10.30 | 10.15 | 10.17 | 2,571,418 | -0.08(-0.75%) |
Oct 14, 2003 | 10.19 | 10.25 | 10.15 | 10.25 | 1,422,631 | +0.07(+0.70%) |
Oct 13, 2003 | 9.994 | 10.19 | 10.06 | 10.18 | 1,535,923 | +0.18(+1.82%) |
Oct 10, 2003 | 10.01 | 10.05 | 9.963 | 9.994 | 1,852,172 | +0.00(+0.00%) |
Oct 09, 2003 | 10.13 | 10.17 | 9.991 | 9.994 | 2,222,153 | -0.12(-1.19%) |
Oct 08, 2003 | 10.11 | 10.15 | 10.11 | 10.11 | 978,200 | -0.02(-0.18%) |
Oct 07, 2003 | 10.07 | 10.13 | 10.04 | 10.13 | 1,232,947 | +0.07(+0.68%) |
Oct 06, 2003 | 9.963 | 10.16 | 9.957 | 10.07 | 2,151,588 | +0.15(+1.50%) |
Oct 03, 2003 | 9.886 | 9.954 | 9.858 | 9.917 | 2,505,061 | +0.06(+0.63%) |
Oct 02, 2003 | 9.855 | 9.883 | 9.830 | 9.855 | 3,626,333 | -0.00(-0.03%) |