Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.65 | 11.73 | 11.65 | 11.73 | 109,340 | +0.08(+0.68%) |
Dec 30, 2003 | 11.62 | 11.64 | 11.62 | 11.65 | 71,221 | +0.06(+0.50%) |
Dec 29, 2003 | 11.51 | 11.59 | 11.48 | 11.59 | 67,209 | +0.12(+1.06%) |
Dec 26, 2003 | 11.45 | 11.47 | 11.42 | 11.47 | 48,149 | +0.00(+0.00%) |
Dec 24, 2003 | 11.40 | 11.48 | 11.37 | 11.47 | 47,146 | +0.10(+0.88%) |
Dec 23, 2003 | 11.34 | 11.37 | 11.32 | 11.37 | 27,084 | -0.05(-0.44%) |
Dec 22, 2003 | 11.34 | 11.41 | 11.34 | 11.42 | 301,438 | -0.06(-0.52%) |
Dec 19, 2003 | 11.51 | 11.51 | 11.48 | 11.48 | 88,776 | -0.01(-0.09%) |
Dec 18, 2003 | 11.30 | 11.48 | 11.30 | 11.49 | 639,993 | +0.24(+2.13%) |
Dec 17, 2003 | 11.12 | 11.23 | 11.12 | 11.25 | 90,281 | +0.16(+1.44%) |
Dec 16, 2003 | 10.98 | 11.09 | 10.98 | 11.09 | 61,190 | +0.15(+1.35%) |
Dec 15, 2003 | 11.06 | 11.06 | 10.95 | 10.95 | 42,131 | -0.06(-0.54%) |
Dec 12, 2003 | 11.02 | 11.02 | 11.02 | 11.01 | 36,614 | +0.01(+0.11%) |
Dec 11, 2003 | 10.90 | 10.99 | 10.88 | 10.99 | 54,670 | +0.06(+0.55%) |
Dec 10, 2003 | 10.92 | 10.92 | 10.92 | 10.93 | 42,632 | -0.03(-0.27%) |
Dec 09, 2003 | 10.95 | 10.96 | 10.94 | 10.96 | 39,121 | +0.15(+1.38%) |
Dec 08, 2003 | 10.69 | 10.81 | 10.69 | 10.81 | 79,748 | +0.11(+1.02%) |
Dec 05, 2003 | 10.67 | 10.70 | 10.67 | 10.70 | 54,670 | +0.02(+0.19%) |
Dec 04, 2003 | 10.54 | 10.68 | 10.54 | 10.68 | 35,610 | +0.14(+1.32%) |
Dec 03, 2003 | 10.53 | 10.56 | 10.55 | 10.55 | 30,093 | +0.02(+0.19%) |
Dec 02, 2003 | 10.48 | 10.50 | 10.48 | 10.53 | 21,065 | +0.21(+1.99%) |
Dec 01, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 10.35 | 10.38 | 10.32 | 10.32 | 32,099 | +0.06(+0.60%) |
Nov 26, 2003 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.01(+0.14%) |
Nov 25, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 6,520 | +0.01(+0.08%) |
Nov 24, 2003 | 10.21 | 10.21 | 10.21 | 10.24 | 7,523 | +0.01(+0.10%) |
Nov 21, 2003 | 10.22 | 10.23 | 10.22 | 10.23 | 55,171 | +0.02(+0.21%) |
Nov 20, 2003 | 10.19 | 10.19 | 10.19 | 10.20 | 27,084 | -0.01(-0.14%) |
Nov 19, 2003 | 10.19 | 10.22 | 10.19 | 10.22 | 11,034 | +0.08(+0.77%) |
Nov 18, 2003 | 10.22 | 10.22 | 10.12 | 10.14 | 22,068 | -0.09(-0.84%) |
Nov 17, 2003 | 10.23 | 10.23 | 10.23 | 10.23 | 52,664 | -0.09(-0.87%) |
Nov 14, 2003 | 10.29 | 10.36 | 10.29 | 10.32 | 24,074 | +0.02(+0.19%) |
Nov 13, 2003 | 10.25 | 10.30 | 10.25 | 10.30 | 39,623 | +0.09(+0.88%) |
Nov 12, 2003 | 10.19 | 10.20 | 10.14 | 10.21 | 107,334 | +0.07(+0.67%) |
Nov 11, 2003 | 10.14 | 10.14 | 10.12 | 10.14 | 34,106 | -0.03(-0.27%) |
Nov 10, 2003 | 10.17 | 10.17 | 10.17 | 10.17 | 29,090 | +0.04(+0.37%) |
Nov 07, 2003 | 10.10 | 10.14 | 10.13 | 10.13 | 10,532 | +0.03(+0.32%) |
Nov 06, 2003 | 10.02 | 10.10 | 10.02 | 10.10 | 5,015 | +0.01(+0.10%) |
Nov 05, 2003 | 10.10 | 10.10 | 10.10 | 10.09 | 116,362 | -0.02(-0.18%) |
Nov 04, 2003 | 10.10 | 10.10 | 10.10 | 10.10 | 6,520 | -0.06(-0.61%) |
Nov 03, 2003 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.20%) |
Oct 31, 2003 | 10.11 | 10.14 | 10.07 | 10.15 | 10,031 | +0.08(+0.77%) |
Oct 30, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 55,171 | -0.15(-1.44%) |
Oct 29, 2003 | 10.22 | 10.22 | 10.18 | 10.22 | 12,037 | +0.04(+0.39%) |
Oct 28, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 10.20 | 10.23 | 10.14 | 10.18 | 53,667 | -0.02(-0.20%) |
Oct 24, 2003 | 10.18 | 10.20 | 10.17 | 10.20 | 17,554 | -0.02(-0.22%) |
Oct 23, 2003 | 10.16 | 10.22 | 10.09 | 10.22 | 75,234 | -0.08(-0.75%) |
Oct 22, 2003 | 10.33 | 10.33 | 10.24 | 10.30 | 13,040 | -0.12(-1.15%) |
Oct 21, 2003 | 10.39 | 10.42 | 10.38 | 10.42 | 25,579 | +0.05(+0.44%) |
Oct 20, 2003 | 10.42 | 10.42 | 10.37 | 10.37 | 22,570 | -0.05(-0.46%) |
Oct 17, 2003 | 10.43 | 10.44 | 10.42 | 10.42 | 19,560 | -0.06(-0.55%) |
Oct 16, 2003 | 10.48 | 10.51 | 10.48 | 10.48 | 45,140 | +0.10(+0.94%) |
Oct 15, 2003 | 10.52 | 10.52 | 10.35 | 10.38 | 75,234 | -0.11(-1.06%) |
Oct 14, 2003 | 10.44 | 10.53 | 10.44 | 10.49 | 45,642 | -0.08(-0.74%) |
Oct 13, 2003 | 10.43 | 10.57 | 10.43 | 10.57 | 55,673 | +0.10(+0.97%) |
Oct 10, 2003 | 10.43 | 10.43 | 10.43 | 10.47 | 21,065 | +0.19(+1.82%) |
Oct 09, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 16,551 | -0.05(-0.46%) |
Oct 07, 2003 | 10.28 | 10.33 | 10.28 | 10.33 | 12,037 | -0.02(-0.19%) |
Oct 06, 2003 | 10.28 | 10.35 | 10.28 | 10.35 | 6,018 | +0.04(+0.37%) |
Oct 03, 2003 | 10.20 | 10.31 | 10.20 | 10.31 | 13,542 | +0.16(+1.57%) |
Oct 02, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 2,507 | +0.03(+0.30%) |