Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.53 | 11.66 | 11.53 | 11.65 | 3,888,649 | +0.13(+1.16%) |
Dec 30, 2003 | 11.42 | 11.57 | 11.38 | 11.52 | 3,813,617 | -0.01(-0.07%) |
Dec 29, 2003 | 11.36 | 11.58 | 11.34 | 11.52 | 2,403,558 | +0.16(+1.45%) |
Dec 26, 2003 | 11.27 | 11.38 | 11.27 | 11.36 | 1,747,637 | +0.07(+0.63%) |
Dec 24, 2003 | 11.26 | 11.31 | 11.23 | 11.29 | 2,918,461 | +0.00(+0.00%) |
Dec 23, 2003 | 11.20 | 11.31 | 11.20 | 11.29 | 3,943,935 | +0.12(+1.05%) |
Dec 22, 2003 | 10.97 | 11.17 | 10.95 | 11.17 | 6,914,244 | +0.20(+1.86%) |
Dec 19, 2003 | 10.84 | 10.99 | 10.76 | 10.97 | 8,317,551 | +0.13(+1.23%) |
Dec 18, 2003 | 10.72 | 10.90 | 10.72 | 10.83 | 8,324,430 | +0.07(+0.66%) |
Dec 17, 2003 | 10.86 | 10.87 | 10.65 | 10.76 | 7,175,390 | -0.18(-1.65%) |
Dec 16, 2003 | 10.72 | 10.99 | 10.61 | 10.94 | 16,888,606 | +0.27(+2.50%) |
Dec 15, 2003 | 10.60 | 11.21 | 10.57 | 10.68 | 51,432,056 | +0.08(+0.74%) |
Dec 12, 2003 | 10.09 | 10.60 | 9.695 | 10.60 | 23,666,416 | +0.51(+5.06%) |
Dec 11, 2003 | 9.302 | 10.59 | 9.302 | 10.09 | 42,039,984 | +1.08(+12.03%) |
Dec 10, 2003 | 8.674 | 9.028 | 8.611 | 9.004 | 11,283,784 | +0.33(+3.80%) |
Dec 09, 2003 | 8.800 | 8.855 | 8.627 | 8.674 | 7,662,522 | -0.20(-2.30%) |
Dec 08, 2003 | 8.831 | 8.847 | 8.714 | 8.878 | 3,870,687 | +0.01(+0.09%) |
Dec 05, 2003 | 8.949 | 8.949 | 8.800 | 8.871 | 2,654,003 | -0.08(-0.88%) |
Dec 04, 2003 | 8.706 | 9.067 | 8.706 | 8.949 | 6,328,386 | +0.35(+4.01%) |
Dec 03, 2003 | 8.604 | 8.682 | 8.564 | 8.604 | 5,899,852 | +0.00(+0.00%) |
Dec 02, 2003 | 8.737 | 8.831 | 8.596 | 8.604 | 11,586,330 | -0.21(-2.40%) |
Dec 01, 2003 | 9.106 | 9.137 | 8.808 | 8.816 | 5,445,077 | -0.20(-2.26%) |
Nov 28, 2003 | 8.980 | 9.137 | 8.839 | 9.020 | 2,682,793 | +0.02(+0.17%) |
Nov 26, 2003 | 8.494 | 9.076 | 8.494 | 9.004 | 12,943,141 | +0.53(+6.20%) |
Nov 25, 2003 | 8.282 | 8.557 | 8.282 | 8.478 | 5,988,005 | +0.12(+1.41%) |
Nov 24, 2003 | 8.243 | 8.596 | 8.243 | 8.360 | 4,802,531 | +0.13(+1.62%) |
Nov 21, 2003 | 8.337 | 8.297 | 8.195 | 8.227 | 7,088,256 | -0.11(-1.32%) |
Nov 20, 2003 | 8.384 | 8.423 | 8.282 | 8.337 | 8,467,997 | -0.10(-1.21%) |
Nov 19, 2003 | 8.070 | 8.447 | 8.070 | 8.439 | 5,773,738 | +0.37(+4.57%) |
Nov 18, 2003 | 8.125 | 8.188 | 8.062 | 8.070 | 2,569,163 | -0.05(-0.68%) |
Nov 17, 2003 | 8.125 | 8.172 | 8.062 | 8.125 | 3,846,993 | -0.03(-0.38%) |
Nov 14, 2003 | 8.180 | 8.188 | 8.133 | 8.156 | 3,736,293 | -0.08(-0.95%) |
Nov 13, 2003 | 8.180 | 8.305 | 8.180 | 8.235 | 4,112,470 | -0.02(-0.19%) |
Nov 12, 2003 | 8.125 | 8.345 | 8.031 | 8.250 | 3,712,853 | +0.08(+0.96%) |
Nov 11, 2003 | 8.258 | 8.290 | 8.164 | 8.172 | 7,693,477 | -0.11(-1.33%) |
Nov 10, 2003 | 8.337 | 8.337 | 8.243 | 8.282 | 2,922,538 | -0.06(-0.75%) |
Nov 07, 2003 | 8.266 | 8.478 | 8.219 | 8.345 | 5,891,572 | +0.08(+0.95%) |
Nov 06, 2003 | 8.235 | 8.282 | 8.180 | 8.266 | 4,779,474 | +0.08(+0.96%) |
Nov 05, 2003 | 8.219 | 8.345 | 8.086 | 8.188 | 4,204,062 | -0.04(-0.48%) |
Nov 04, 2003 | 8.400 | 8.407 | 8.164 | 8.227 | 8,676,968 | -0.27(-3.14%) |
Nov 03, 2003 | 8.439 | 8.682 | 8.376 | 8.494 | 6,072,693 | +0.10(+1.22%) |
Oct 31, 2003 | 8.195 | 8.407 | 8.243 | 8.392 | 7,537,299 | +0.20(+2.39%) |
Oct 30, 2003 | 8.274 | 8.290 | 8.148 | 8.195 | 4,999,983 | +0.05(+0.68%) |
Oct 29, 2003 | 8.046 | 8.219 | 8.038 | 8.140 | 11,269,134 | +0.13(+1.67%) |
Oct 28, 2003 | 8.266 | 8.541 | 8.007 | 8.007 | 18,232,804 | -0.26(-3.13%) |
Oct 27, 2003 | 8.407 | 8.447 | 8.140 | 8.266 | 13,203,904 | -0.06(-0.75%) |
Oct 24, 2003 | 8.243 | 8.478 | 8.054 | 8.329 | 35,665,612 | -0.31(-3.55%) |
Oct 23, 2003 | 10.66 | 11.06 | 7.850 | 8.635 | 38,111,464 | -2.03(-19.00%) |
Oct 22, 2003 | 10.49 | 10.79 | 10.43 | 10.66 | 6,514,627 | +0.10(+0.97%) |
Oct 21, 2003 | 10.57 | 10.69 | 10.47 | 10.56 | 7,575,643 | -0.17(-1.61%) |
Oct 20, 2003 | 10.64 | 10.79 | 10.26 | 10.73 | 8,710,416 | -0.22(-2.01%) |
Oct 17, 2003 | 10.94 | 11.30 | 10.87 | 10.95 | 18,906,816 | +0.01(+0.07%) |
Oct 16, 2003 | 10.87 | 10.96 | 10.87 | 10.94 | 5,660,108 | -0.07(-0.64%) |
Oct 15, 2003 | 10.89 | 11.10 | 10.84 | 11.01 | 5,757,050 | +0.24(+2.26%) |
Oct 14, 2003 | 11.04 | 11.04 | 10.70 | 10.77 | 12,279,576 | -0.59(-5.18%) |
Oct 13, 2003 | 11.30 | 11.44 | 11.28 | 11.36 | 4,419,730 | +0.20(+1.83%) |
Oct 10, 2003 | 10.97 | 11.19 | 10.90 | 11.15 | 3,342,027 | +0.19(+1.72%) |
Oct 09, 2003 | 11.18 | 11.26 | 10.83 | 10.97 | 4,448,902 | -0.08(-0.71%) |
Oct 08, 2003 | 11.27 | 11.33 | 11.00 | 11.04 | 4,496,163 | -0.21(-1.88%) |
Oct 07, 2003 | 10.97 | 11.44 | 11.15 | 11.26 | 4,458,456 | +0.29(+2.65%) |
Oct 06, 2003 | 10.91 | 11.18 | 10.91 | 10.97 | 2,205,852 | -0.05(-0.43%) |
Oct 03, 2003 | 11.52 | 11.60 | 10.83 | 11.01 | 12,496,646 | -0.17(-1.54%) |
Oct 02, 2003 | 11.15 | 11.26 | 11.04 | 11.19 | 4,564,698 | +0.04(+0.35%) |