Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.99 | 13.08 | 12.96 | 13.08 | 3,098,092 | +0.08(+0.65%) |
Dec 30, 2003 | 13.03 | 13.07 | 12.90 | 12.99 | 4,632,207 | -0.01(-0.11%) |
Dec 29, 2003 | 12.89 | 13.02 | 12.87 | 13.01 | 3,458,265 | +0.12(+0.92%) |
Dec 26, 2003 | 12.90 | 12.94 | 12.83 | 12.89 | 1,890,453 | -0.06(-0.46%) |
Dec 24, 2003 | 12.64 | 12.98 | 12.63 | 12.95 | 2,929,002 | -0.13(-1.02%) |
Dec 23, 2003 | 12.99 | 13.09 | 12.90 | 13.08 | 3,741,560 | +0.12(+0.96%) |
Dec 22, 2003 | 12.63 | 13.06 | 12.74 | 12.96 | 6,122,132 | +0.33(+2.63%) |
Dec 19, 2003 | 12.73 | 12.76 | 12.55 | 12.63 | 3,994,590 | -0.16(-1.24%) |
Dec 18, 2003 | 12.85 | 12.87 | 12.64 | 12.79 | 3,137,640 | -0.06(-0.46%) |
Dec 17, 2003 | 12.85 | 12.86 | 12.73 | 12.85 | 2,772,625 | +0.00(+0.00%) |
Dec 16, 2003 | 12.89 | 12.94 | 12.80 | 12.85 | 2,760,518 | -0.03(-0.27%) |
Dec 15, 2003 | 12.98 | 13.01 | 12.80 | 12.88 | 3,782,118 | -0.03(-0.23%) |
Dec 12, 2003 | 12.83 | 12.89 | 12.76 | 12.91 | 2,760,115 | +0.10(+0.81%) |
Dec 11, 2003 | 12.66 | 12.84 | 12.61 | 12.81 | 2,529,281 | +0.16(+1.29%) |
Dec 10, 2003 | 12.68 | 12.75 | 12.56 | 12.64 | 2,667,095 | +0.00(+0.04%) |
Dec 09, 2003 | 12.61 | 12.66 | 12.54 | 12.64 | 3,441,921 | +0.05(+0.43%) |
Dec 08, 2003 | 12.56 | 12.61 | 12.53 | 12.58 | 2,358,981 | +0.00(+0.04%) |
Dec 05, 2003 | 12.39 | 12.64 | 12.39 | 12.58 | 4,777,890 | +0.24(+1.97%) |
Dec 04, 2003 | 12.30 | 12.33 | 12.23 | 12.34 | 3,010,722 | -0.01(-0.08%) |
Dec 03, 2003 | 12.28 | 12.35 | 12.27 | 12.35 | 1,999,817 | +0.02(+0.16%) |
Dec 02, 2003 | 12.31 | 12.35 | 12.19 | 12.33 | 4,162,468 | +0.11(+0.93%) |
Dec 01, 2003 | 12.20 | 12.29 | 12.08 | 12.21 | 3,003,458 | +0.07(+0.57%) |
Nov 28, 2003 | 12.21 | 12.24 | 12.10 | 12.14 | 719,740 | -0.06(-0.53%) |
Nov 26, 2003 | 12.20 | 12.26 | 12.07 | 12.21 | 2,355,752 | +0.03(+0.24%) |
Nov 25, 2003 | 11.98 | 12.22 | 11.93 | 12.18 | 4,046,245 | +0.20(+1.70%) |
Nov 24, 2003 | 11.93 | 11.99 | 11.90 | 11.97 | 2,476,617 | +0.04(+0.33%) |
Nov 21, 2003 | 11.99 | 12.01 | 11.85 | 11.93 | 3,047,648 | -0.05(-0.46%) |
Nov 20, 2003 | 12.12 | 12.12 | 11.93 | 11.99 | 3,022,829 | -0.16(-1.35%) |
Nov 19, 2003 | 12.02 | 12.18 | 11.97 | 12.15 | 3,764,563 | +0.13(+1.11%) |
Nov 18, 2003 | 12.04 | 12.07 | 11.99 | 12.02 | 2,624,116 | -0.00(-0.04%) |
Nov 17, 2003 | 11.97 | 12.02 | 11.90 | 12.02 | 2,762,132 | +0.00(+0.04%) |
Nov 14, 2003 | 12.05 | 12.05 | 11.95 | 12.02 | 3,093,047 | -0.01(-0.12%) |
Nov 13, 2003 | 12.01 | 12.06 | 11.92 | 12.03 | 3,155,397 | -0.00(-0.04%) |
Nov 12, 2003 | 11.89 | 12.04 | 11.85 | 12.04 | 3,143,088 | +0.21(+1.80%) |
Nov 11, 2003 | 11.69 | 11.87 | 11.69 | 11.82 | 2,465,519 | +0.12(+1.06%) |
Nov 10, 2003 | 11.74 | 11.84 | 11.67 | 11.70 | 2,683,439 | -0.04(-0.34%) |
Nov 07, 2003 | 11.85 | 11.94 | 11.75 | 11.74 | 3,166,898 | -0.09(-0.75%) |
Nov 06, 2003 | 11.83 | 11.85 | 11.70 | 11.83 | 2,756,886 | -0.00(-0.04%) |
Nov 05, 2003 | 11.81 | 11.86 | 11.72 | 11.83 | 3,954,032 | +0.01(+0.08%) |
Nov 04, 2003 | 11.89 | 11.94 | 11.82 | 11.82 | 2,684,448 | -0.11(-0.91%) |
Nov 03, 2003 | 11.81 | 11.96 | 11.81 | 11.93 | 3,003,460 | +0.13(+1.09%) |
Oct 31, 2003 | 11.76 | 11.90 | 11.74 | 11.81 | 3,038,366 | +0.06(+0.55%) |
Oct 30, 2003 | 11.76 | 11.77 | 11.70 | 11.74 | 4,461,099 | -0.02(-0.17%) |
Oct 29, 2003 | 11.73 | 11.76 | 11.68 | 11.76 | 3,673,561 | -0.09(-0.79%) |
Oct 28, 2003 | 11.58 | 11.85 | 11.48 | 11.85 | 6,635,050 | +0.07(+0.63%) |
Oct 27, 2003 | 11.81 | 11.97 | 11.73 | 11.78 | 3,334,575 | -0.08(-0.67%) |
Oct 24, 2003 | 11.75 | 11.86 | 11.70 | 11.86 | 4,140,475 | +0.07(+0.59%) |
Oct 23, 2003 | 11.60 | 11.80 | 11.60 | 11.79 | 3,360,604 | +0.15(+1.32%) |
Oct 22, 2003 | 11.84 | 11.85 | 11.53 | 11.64 | 5,713,532 | -0.21(-1.80%) |
Oct 21, 2003 | 11.73 | 12.03 | 11.71 | 11.85 | 8,761,988 | +0.21(+1.79%) |
Oct 20, 2003 | 11.63 | 11.63 | 11.54 | 11.64 | 4,850,732 | +0.09(+0.81%) |
Oct 17, 2003 | 11.63 | 11.63 | 11.49 | 11.55 | 4,155,003 | -0.01(-0.09%) |
Oct 16, 2003 | 11.45 | 11.55 | 11.43 | 11.56 | 3,642,891 | +0.09(+0.78%) |
Oct 15, 2003 | 11.56 | 11.59 | 11.48 | 11.47 | 6,873,350 | -0.03(-0.26%) |
Oct 14, 2003 | 11.27 | 11.57 | 11.20 | 11.50 | 7,952,456 | +0.24(+2.11%) |
Oct 13, 2003 | 11.09 | 11.20 | 11.12 | 11.26 | 5,135,642 | +0.17(+1.56%) |
Oct 10, 2003 | 11.04 | 11.11 | 11.02 | 11.09 | 4,242,372 | +0.02(+0.18%) |
Oct 09, 2003 | 11.27 | 11.30 | 11.01 | 11.07 | 5,903,405 | -0.11(-0.98%) |
Oct 08, 2003 | 11.05 | 11.17 | 11.02 | 11.18 | 6,820,282 | +0.13(+1.17%) |
Oct 07, 2003 | 10.96 | 11.06 | 10.88 | 11.05 | 4,801,094 | +0.02(+0.18%) |
Oct 06, 2003 | 10.83 | 11.03 | 10.83 | 11.03 | 4,044,227 | +0.20(+1.83%) |
Oct 03, 2003 | 10.85 | 10.91 | 10.85 | 10.83 | 4,935,882 | +0.07(+0.69%) |
Oct 02, 2003 | 10.86 | 10.89 | 10.71 | 10.75 | 9,508,161 | +0.01(+0.09%) |