Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.10 | 13.11 | 12.76 | 12.76 | 234,934 | -0.38(-2.92%) |
Dec 30, 2003 | 13.15 | 13.30 | 13.09 | 13.15 | 146,413 | -0.05(-0.41%) |
Dec 29, 2003 | 12.89 | 13.34 | 12.89 | 13.20 | 304,494 | +0.22(+1.72%) |
Dec 26, 2003 | 12.83 | 13.10 | 12.82 | 12.98 | 68,213 | +0.09(+0.69%) |
Dec 24, 2003 | 12.92 | 13.01 | 12.75 | 12.89 | 118,588 | -0.04(-0.28%) |
Dec 23, 2003 | 12.87 | 12.93 | 12.66 | 12.92 | 415,005 | +0.13(+1.05%) |
Dec 22, 2003 | 12.72 | 12.93 | 12.69 | 12.79 | 400,083 | +0.16(+1.27%) |
Dec 19, 2003 | 12.79 | 12.79 | 12.54 | 12.63 | 474,243 | -0.17(-1.32%) |
Dec 18, 2003 | 13.01 | 13.13 | 12.70 | 12.80 | 461,229 | -0.23(-1.78%) |
Dec 17, 2003 | 12.66 | 13.05 | 12.66 | 13.03 | 284,074 | +0.38(+3.03%) |
Dec 16, 2003 | 12.67 | 12.67 | 12.53 | 12.65 | 281,606 | -0.01(-0.07%) |
Dec 15, 2003 | 12.92 | 13.10 | 12.66 | 12.66 | 275,211 | -0.23(-1.80%) |
Dec 12, 2003 | 12.76 | 12.89 | 12.76 | 12.89 | 300,230 | +0.12(+0.98%) |
Dec 11, 2003 | 12.48 | 12.79 | 12.48 | 12.76 | 756,972 | +0.24(+1.92%) |
Dec 10, 2003 | 12.66 | 12.66 | 12.40 | 12.52 | 201,949 | -0.13(-1.06%) |
Dec 09, 2003 | 12.57 | 12.67 | 12.56 | 12.66 | 477,721 | +0.05(+0.42%) |
Dec 08, 2003 | 12.57 | 12.60 | 12.51 | 12.60 | 360,927 | +0.04(+0.36%) |
Dec 05, 2003 | 12.12 | 12.54 | 12.12 | 12.56 | 779,074 | +0.37(+3.00%) |
Dec 04, 2003 | 12.08 | 12.26 | 11.99 | 12.19 | 312,460 | +0.09(+0.74%) |
Dec 03, 2003 | 12.12 | 12.17 | 11.99 | 12.10 | 811,498 | +0.00(+0.00%) |
Dec 02, 2003 | 12.12 | 12.17 | 12.08 | 12.10 | 355,991 | +0.04(+0.37%) |
Dec 01, 2003 | 11.90 | 12.20 | 11.90 | 12.06 | 410,741 | +0.21(+1.73%) |
Nov 28, 2003 | 11.81 | 11.85 | 11.74 | 11.85 | 75,506 | +0.06(+0.53%) |
Nov 26, 2003 | 11.77 | 11.77 | 11.61 | 11.79 | 646,124 | +0.03(+0.23%) |
Nov 25, 2003 | 11.74 | 11.83 | 11.74 | 11.77 | 334,450 | +0.00(+0.00%) |
Nov 24, 2003 | 11.93 | 11.93 | 11.67 | 11.77 | 389,761 | -0.07(-0.60%) |
Nov 21, 2003 | 11.89 | 11.89 | 11.69 | 11.84 | 376,298 | +0.04(+0.30%) |
Nov 20, 2003 | 11.75 | 11.75 | 11.72 | 11.80 | 622,339 | -0.03(-0.23%) |
Nov 19, 2003 | 11.50 | 11.85 | 11.45 | 11.83 | 612,578 | +0.37(+3.27%) |
Nov 18, 2003 | 11.44 | 11.59 | 11.42 | 11.45 | 360,366 | -0.07(-0.62%) |
Nov 17, 2003 | 11.52 | 11.59 | 11.39 | 11.52 | 731,504 | -0.25(-2.12%) |
Nov 14, 2003 | 11.90 | 11.99 | 11.69 | 11.77 | 318,406 | -0.12(-1.05%) |
Nov 13, 2003 | 11.94 | 12.08 | 11.72 | 11.90 | 259,392 | -0.04(-0.37%) |
Nov 12, 2003 | 12.06 | 12.06 | 11.79 | 11.94 | 747,660 | -0.12(-1.03%) |
Nov 11, 2003 | 12.14 | 12.30 | 12.01 | 12.07 | 880,161 | -0.06(-0.51%) |
Nov 10, 2003 | 12.56 | 12.56 | 12.10 | 12.13 | 319,864 | -0.42(-3.34%) |
Nov 07, 2003 | 12.26 | 12.59 | 12.26 | 12.55 | 827,654 | +0.29(+2.33%) |
Nov 06, 2003 | 11.72 | 12.26 | 11.70 | 12.26 | 446,756 | +0.51(+4.32%) |
Nov 05, 2003 | 11.72 | 11.88 | 11.65 | 11.76 | 490,623 | -0.12(-1.05%) |
Nov 04, 2003 | 11.72 | 11.88 | 11.72 | 11.88 | 589,150 | +0.10(+0.83%) |
Nov 03, 2003 | 11.77 | 11.85 | 11.77 | 11.78 | 806,702 | -0.01(-0.08%) |
Oct 31, 2003 | 11.92 | 11.94 | 11.63 | 11.79 | 663,178 | -0.10(-0.82%) |
Oct 30, 2003 | 12.07 | 12.26 | 11.93 | 11.89 | 491,297 | -0.25(-2.06%) |
Oct 29, 2003 | 11.85 | 12.14 | 11.78 | 12.14 | 494,326 | +0.11(+0.89%) |
Oct 28, 2003 | 11.68 | 12.03 | 11.54 | 12.03 | 818,566 | +0.51(+4.41%) |
Oct 27, 2003 | 11.47 | 11.60 | 11.41 | 11.52 | 180,856 | +0.14(+1.25%) |
Oct 24, 2003 | 11.50 | 11.50 | 11.26 | 11.38 | 228,763 | -0.03(-0.23%) |
Oct 23, 2003 | 11.39 | 11.59 | 11.37 | 11.41 | 528,208 | +0.00(+0.00%) |
Oct 22, 2003 | 11.60 | 11.61 | 11.22 | 11.41 | 473,009 | -0.21(-1.77%) |
Oct 21, 2003 | 11.68 | 11.71 | 11.45 | 11.61 | 925,151 | +0.29(+2.60%) |
Oct 20, 2003 | 11.35 | 11.35 | 11.15 | 11.32 | 783,001 | -0.04(-0.39%) |
Oct 17, 2003 | 11.41 | 11.44 | 11.37 | 11.36 | 259,616 | +0.04(+0.32%) |
Oct 16, 2003 | 11.37 | 11.34 | 11.19 | 11.33 | 318,742 | -0.04(-0.39%) |
Oct 15, 2003 | 11.37 | 11.40 | 11.23 | 11.37 | 273,640 | +0.01(+0.08%) |
Oct 14, 2003 | 11.41 | 11.57 | 11.23 | 11.36 | 469,419 | -0.06(-0.55%) |
Oct 13, 2003 | 11.12 | 11.52 | 11.15 | 11.43 | 700,090 | +0.30(+2.72%) |
Oct 10, 2003 | 11.10 | 11.21 | 11.01 | 11.12 | 850,766 | +0.00(+0.00%) |
Oct 09, 2003 | 10.70 | 11.12 | 10.70 | 11.12 | 1,995,256 | +0.86(+8.33%) |
Oct 08, 2003 | 10.21 | 10.21 | 10.21 | 10.27 | 348,249 | +0.07(+0.70%) |
Oct 07, 2003 | 10.21 | 10.24 | 10.04 | 10.20 | 372,932 | -0.01(-0.09%) |
Oct 06, 2003 | 10.12 | 10.24 | 10.02 | 10.21 | 285,196 | +0.15(+1.51%) |
Oct 03, 2003 | 9.876 | 10.14 | 9.849 | 10.05 | 371,810 | +0.25(+2.55%) |
Oct 02, 2003 | 10.08 | 10.13 | 9.760 | 9.804 | 927,058 | -0.31(-3.08%) |