Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.16 | 13.27 | 13.16 | 13.25 | 1,345,648 | +0.16(+1.19%) |
Dec 30, 2003 | 13.04 | 13.16 | 13.10 | 13.10 | 1,888,607 | +0.06(+0.48%) |
Dec 29, 2003 | 12.94 | 13.04 | 12.92 | 13.04 | 1,993,736 | +0.19(+1.51%) |
Dec 26, 2003 | 12.86 | 12.86 | 12.83 | 12.84 | 298,071 | +0.03(+0.25%) |
Dec 24, 2003 | 12.81 | 12.83 | 12.78 | 12.81 | 383,410 | +0.04(+0.32%) |
Dec 23, 2003 | 12.73 | 12.77 | 12.71 | 12.77 | 1,825,530 | +0.03(+0.27%) |
Dec 22, 2003 | 12.59 | 12.73 | 12.59 | 12.73 | 2,147,100 | +0.12(+0.96%) |
Dec 19, 2003 | 12.55 | 12.63 | 12.55 | 12.61 | 769,295 | +0.03(+0.24%) |
Dec 18, 2003 | 12.45 | 12.58 | 12.45 | 12.58 | 904,107 | +0.20(+1.61%) |
Dec 17, 2003 | 12.42 | 12.42 | 12.36 | 12.38 | 1,531,169 | -0.15(-1.16%) |
Dec 16, 2003 | 12.59 | 12.59 | 12.47 | 12.53 | 920,186 | -0.05(-0.42%) |
Dec 15, 2003 | 12.68 | 12.69 | 12.56 | 12.58 | 1,693,191 | +0.01(+0.08%) |
Dec 12, 2003 | 12.57 | 12.57 | 12.54 | 12.57 | 1,513,854 | +0.06(+0.46%) |
Dec 11, 2003 | 12.40 | 12.52 | 12.39 | 12.51 | 1,125,496 | +0.22(+1.82%) |
Dec 10, 2003 | 12.38 | 12.41 | 12.31 | 12.29 | 739,611 | -0.05(-0.40%) |
Dec 09, 2003 | 12.48 | 12.48 | 12.34 | 12.34 | 2,196,573 | -0.05(-0.42%) |
Dec 08, 2003 | 12.35 | 12.40 | 12.34 | 12.39 | 1,035,209 | +0.03(+0.26%) |
Dec 05, 2003 | 12.36 | 12.40 | 12.32 | 12.36 | 1,359,253 | -0.03(-0.25%) |
Dec 04, 2003 | 12.46 | 12.48 | 12.35 | 12.39 | 974,605 | -0.09(-0.69%) |
Dec 03, 2003 | 12.58 | 12.58 | 12.48 | 12.48 | 1,132,917 | -0.04(-0.35%) |
Dec 02, 2003 | 12.54 | 12.55 | 12.52 | 12.52 | 3,451,934 | -0.06(-0.44%) |
Dec 01, 2003 | 12.40 | 12.57 | 12.40 | 12.58 | 1,841,608 | +0.35(+2.86%) |
Nov 28, 2003 | 12.13 | 12.26 | 12.11 | 12.22 | 850,924 | +0.11(+0.89%) |
Nov 26, 2003 | 12.11 | 12.11 | 12.07 | 12.12 | 1,637,535 | +0.11(+0.94%) |
Nov 25, 2003 | 12.00 | 12.04 | 11.97 | 12.00 | 2,792,715 | +0.04(+0.32%) |
Nov 24, 2003 | 11.84 | 11.95 | 11.82 | 11.97 | 1,625,167 | +0.15(+1.29%) |
Nov 21, 2003 | 11.78 | 11.83 | 11.78 | 11.81 | 483,592 | +0.08(+0.66%) |
Nov 20, 2003 | 11.77 | 11.80 | 11.72 | 11.73 | 695,086 | -0.14(-1.20%) |
Nov 19, 2003 | 11.90 | 11.90 | 11.85 | 11.88 | 1,474,276 | -0.09(-0.74%) |
Nov 18, 2003 | 12.04 | 12.05 | 11.97 | 11.97 | 1,699,375 | +0.02(+0.20%) |
Nov 17, 2003 | 11.95 | 11.95 | 11.87 | 11.94 | 2,599,773 | -0.24(-1.95%) |
Nov 14, 2003 | 12.22 | 12.26 | 12.14 | 12.18 | 620,878 | -0.06(-0.51%) |
Nov 13, 2003 | 12.15 | 12.24 | 12.15 | 12.24 | 1,336,990 | +0.09(+0.77%) |
Nov 12, 2003 | 12.02 | 12.16 | 12.00 | 12.15 | 904,107 | +0.21(+1.78%) |
Nov 11, 2003 | 11.98 | 11.98 | 11.90 | 11.94 | 1,005,525 | -0.17(-1.44%) |
Nov 10, 2003 | 12.23 | 12.23 | 12.10 | 12.11 | 829,898 | -0.16(-1.29%) |
Nov 07, 2003 | 12.29 | 12.31 | 12.26 | 12.27 | 875,660 | +0.02(+0.18%) |
Nov 06, 2003 | 12.29 | 12.29 | 12.19 | 12.25 | 1,024,078 | -0.09(-0.71%) |
Nov 05, 2003 | 12.37 | 12.34 | 12.31 | 12.34 | 1,935,606 | +0.02(+0.13%) |
Nov 04, 2003 | 12.37 | 12.37 | 12.32 | 12.32 | 1,267,271 | +0.07(+0.61%) |
Nov 03, 2003 | 12.23 | 12.25 | 12.22 | 12.25 | 1,562,423 | +0.25(+2.05%) |
Oct 31, 2003 | 12.11 | 12.11 | 12.07 | 12.00 | 419,278 | -0.13(-1.06%) |
Oct 30, 2003 | 12.20 | 12.20 | 12.13 | 12.13 | 696,323 | -0.01(-0.10%) |
Oct 29, 2003 | 12.08 | 12.14 | 12.06 | 12.14 | 1,066,129 | +0.10(+0.83%) |
Oct 28, 2003 | 12.03 | 12.05 | 12.00 | 12.04 | 859,582 | +0.16(+1.37%) |
Oct 27, 2003 | 11.82 | 11.89 | 11.82 | 11.88 | 1,615,272 | +0.13(+1.15%) |
Oct 24, 2003 | 11.72 | 11.74 | 11.68 | 11.74 | 1,790,899 | -0.06(-0.53%) |
Oct 23, 2003 | 11.80 | 11.80 | 11.73 | 11.80 | 1,167,547 | -0.18(-1.47%) |
Oct 22, 2003 | 12.14 | 12.14 | 11.93 | 11.98 | 1,910,870 | -0.18(-1.47%) |
Oct 21, 2003 | 12.13 | 12.15 | 12.13 | 12.16 | 1,343,174 | +0.06(+0.50%) |
Oct 20, 2003 | 12.12 | 12.12 | 12.09 | 12.10 | 615,931 | +0.07(+0.56%) |
Oct 17, 2003 | 12.10 | 12.10 | 12.01 | 12.03 | 375,990 | -0.06(-0.53%) |
Oct 16, 2003 | 12.11 | 12.13 | 12.09 | 12.10 | 378,463 | -0.01(-0.07%) |
Oct 15, 2003 | 12.11 | 12.15 | 12.11 | 12.10 | 3,889,764 | +0.14(+1.17%) |
Oct 14, 2003 | 12.16 | 12.16 | 11.96 | 11.96 | 1,842,845 | -0.23(-1.91%) |
Oct 13, 2003 | 12.09 | 12.21 | 12.09 | 12.20 | 2,250,992 | +0.19(+1.55%) |
Oct 10, 2003 | 11.93 | 12.00 | 11.93 | 12.01 | 1,674,639 | +0.14(+1.19%) |
Oct 09, 2003 | 11.86 | 11.93 | 11.85 | 11.87 | 1,356,779 | +0.18(+1.55%) |
Oct 08, 2003 | 11.68 | 11.70 | 11.68 | 11.69 | 462,566 | +0.10(+0.88%) |
Oct 07, 2003 | 11.63 | 11.63 | 11.56 | 11.59 | 727,243 | -0.01(-0.10%) |
Oct 06, 2003 | 11.61 | 11.62 | 11.57 | 11.60 | 489,776 | +0.04(+0.39%) |
Oct 03, 2003 | 11.60 | 11.60 | 11.54 | 11.55 | 2,771,689 | +0.11(+0.99%) |
Oct 02, 2003 | 11.39 | 11.46 | 11.39 | 11.44 | 1,398,831 | +0.16(+1.43%) |