Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.30 | 11.49 | 11.29 | 11.48 | 2,100,933 | +0.18(+1.59%) |
Dec 30, 2003 | 11.10 | 11.31 | 11.10 | 11.30 | 945,865 | +0.02(+0.17%) |
Dec 29, 2003 | 11.23 | 11.38 | 11.23 | 11.28 | 1,372,921 | +0.02(+0.20%) |
Dec 26, 2003 | 11.29 | 11.31 | 11.26 | 11.26 | 169,616 | -0.02(-0.13%) |
Dec 24, 2003 | 11.29 | 11.35 | 11.25 | 11.28 | 260,322 | -0.00(-0.03%) |
Dec 23, 2003 | 11.30 | 11.31 | 11.20 | 11.28 | 706,777 | +0.06(+0.58%) |
Dec 22, 2003 | 11.18 | 11.34 | 11.18 | 11.21 | 1,089,790 | -0.10(-0.88%) |
Dec 19, 2003 | 11.38 | 11.38 | 11.21 | 11.31 | 1,042,339 | -0.02(-0.14%) |
Dec 18, 2003 | 11.41 | 11.41 | 11.25 | 11.33 | 616,333 | -0.02(-0.20%) |
Dec 17, 2003 | 11.44 | 11.45 | 11.34 | 11.35 | 809,805 | -0.15(-1.29%) |
Dec 16, 2003 | 11.41 | 11.52 | 11.37 | 11.50 | 1,157,427 | +0.18(+1.62%) |
Dec 15, 2003 | 11.41 | 11.41 | 11.32 | 11.32 | 478,438 | -0.00(-0.03%) |
Dec 12, 2003 | 11.35 | 11.36 | 11.26 | 11.32 | 518,810 | +0.00(+0.00%) |
Dec 11, 2003 | 11.22 | 11.37 | 11.18 | 11.32 | 432,036 | +0.13(+1.16%) |
Dec 10, 2003 | 11.33 | 11.33 | 11.15 | 11.19 | 785,949 | -0.13(-1.11%) |
Dec 09, 2003 | 11.32 | 11.37 | 11.31 | 11.32 | 895,793 | +0.01(+0.10%) |
Dec 08, 2003 | 11.18 | 11.34 | 11.18 | 11.31 | 693,145 | +0.13(+1.16%) |
Dec 05, 2003 | 11.19 | 11.19 | 11.14 | 11.18 | 357,059 | -0.02(-0.14%) |
Dec 04, 2003 | 11.18 | 11.23 | 11.13 | 11.19 | 632,324 | +0.02(+0.14%) |
Dec 03, 2003 | 11.16 | 11.29 | 11.15 | 11.18 | 798,533 | +0.04(+0.34%) |
Dec 02, 2003 | 11.07 | 11.16 | 11.00 | 11.14 | 963,954 | +0.07(+0.65%) |
Dec 01, 2003 | 10.95 | 11.08 | 10.92 | 11.07 | 931,971 | +0.12(+1.12%) |
Nov 28, 2003 | 10.94 | 10.97 | 10.90 | 10.94 | 296,762 | +0.02(+0.14%) |
Nov 26, 2003 | 10.94 | 10.94 | 10.85 | 10.93 | 979,684 | +0.05(+0.46%) |
Nov 25, 2003 | 10.83 | 10.92 | 10.83 | 10.88 | 876,393 | +0.02(+0.14%) |
Nov 24, 2003 | 10.79 | 10.86 | 10.76 | 10.86 | 767,074 | +0.12(+1.14%) |
Nov 21, 2003 | 10.76 | 10.78 | 10.74 | 10.74 | 1,183,380 | +0.00(+0.04%) |
Nov 20, 2003 | 10.70 | 10.81 | 10.69 | 10.74 | 1,088,741 | -0.03(-0.32%) |
Nov 19, 2003 | 10.81 | 10.83 | 10.69 | 10.77 | 1,244,725 | -0.02(-0.21%) |
Nov 18, 2003 | 10.90 | 10.91 | 10.79 | 10.79 | 1,439,246 | -0.11(-0.98%) |
Nov 17, 2003 | 10.90 | 11.04 | 10.84 | 10.90 | 1,037,358 | -0.13(-1.18%) |
Nov 14, 2003 | 11.04 | 11.06 | 11.02 | 11.03 | 1,066,720 | +0.01(+0.07%) |
Nov 13, 2003 | 11.18 | 11.18 | 10.97 | 11.02 | 2,237,780 | -0.16(-1.47%) |
Nov 12, 2003 | 11.20 | 11.21 | 11.13 | 11.19 | 971,032 | -0.01(-0.10%) |
Nov 11, 2003 | 11.18 | 11.21 | 11.13 | 11.20 | 747,150 | +0.06(+0.51%) |
Nov 10, 2003 | 11.08 | 11.16 | 10.96 | 11.14 | 1,453,927 | -0.10(-0.88%) |
Nov 07, 2003 | 11.35 | 11.35 | 11.23 | 11.24 | 1,192,818 | -0.07(-0.64%) |
Nov 06, 2003 | 11.18 | 11.31 | 11.14 | 11.31 | 1,251,017 | +0.10(+0.92%) |
Nov 05, 2003 | 11.28 | 11.26 | 11.21 | 11.21 | 1,009,832 | -0.10(-0.88%) |
Nov 04, 2003 | 11.28 | 11.33 | 11.28 | 11.31 | 757,898 | +0.00(+0.03%) |
Nov 03, 2003 | 11.25 | 11.31 | 11.25 | 11.31 | 886,880 | +0.00(+0.00%) |
Oct 31, 2003 | 11.33 | 11.34 | 11.28 | 11.31 | 1,171,845 | -0.02(-0.20%) |
Oct 30, 2003 | 11.46 | 11.46 | 11.29 | 11.33 | 842,837 | -0.08(-0.67%) |
Oct 29, 2003 | 11.50 | 11.50 | 11.31 | 11.41 | 1,233,715 | -0.12(-1.03%) |
Oct 28, 2003 | 11.37 | 11.52 | 11.36 | 11.52 | 693,145 | +0.16(+1.38%) |
Oct 27, 2003 | 11.31 | 11.47 | 11.31 | 11.37 | 913,620 | +0.10(+0.85%) |
Oct 24, 2003 | 11.39 | 11.39 | 11.14 | 11.27 | 597,982 | -0.11(-1.01%) |
Oct 23, 2003 | 11.27 | 11.39 | 11.22 | 11.39 | 674,532 | +0.11(+0.98%) |
Oct 22, 2003 | 11.27 | 11.29 | 11.16 | 11.28 | 836,545 | -0.03(-0.24%) |
Oct 21, 2003 | 11.16 | 11.30 | 11.16 | 11.30 | 664,832 | +0.13(+1.13%) |
Oct 20, 2003 | 11.18 | 11.18 | 11.09 | 11.18 | 709,923 | +0.00(+0.03%) |
Oct 17, 2003 | 11.31 | 11.33 | 11.16 | 11.17 | 664,832 | -0.13(-1.11%) |
Oct 16, 2003 | 11.31 | 11.29 | 11.26 | 11.30 | 596,409 | -0.01(-0.07%) |
Oct 15, 2003 | 11.30 | 11.35 | 11.27 | 11.31 | 771,006 | -0.04(-0.37%) |
Oct 14, 2003 | 11.28 | 11.36 | 11.21 | 11.35 | 1,834,056 | +0.07(+0.61%) |
Oct 13, 2003 | 11.14 | 11.28 | 11.18 | 11.28 | 904,182 | +0.14(+1.27%) |
Oct 10, 2003 | 11.06 | 11.14 | 11.02 | 11.14 | 1,018,221 | +0.05(+0.41%) |
Oct 09, 2003 | 11.00 | 11.14 | 11.00 | 11.09 | 1,344,870 | +0.17(+1.57%) |
Oct 08, 2003 | 10.96 | 10.96 | 10.90 | 10.92 | 986,238 | -0.07(-0.63%) |
Oct 07, 2003 | 10.85 | 10.99 | 10.83 | 10.99 | 718,574 | +0.12(+1.12%) |
Oct 06, 2003 | 10.89 | 10.92 | 10.83 | 10.87 | 744,790 | -0.03(-0.25%) |
Oct 03, 2003 | 10.81 | 11.00 | 10.81 | 10.89 | 1,205,926 | +0.11(+1.06%) |
Oct 02, 2003 | 10.76 | 10.80 | 10.73 | 10.78 | 1,534,672 | +0.12(+1.11%) |