Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.19 | 12.30 | 12.17 | 12.28 | 5,515,067 | +0.07(+0.60%) |
Dec 30, 2003 | 12.17 | 12.21 | 12.12 | 12.20 | 6,508,171 | +0.03(+0.25%) |
Dec 29, 2003 | 12.12 | 12.34 | 12.10 | 12.17 | 9,994,105 | +0.03(+0.28%) |
Dec 26, 2003 | 12.17 | 12.22 | 12.13 | 12.14 | 4,880,201 | -0.03(-0.28%) |
Dec 24, 2003 | 12.27 | 12.45 | 12.11 | 12.17 | 13,303,569 | -0.48(-3.79%) |
Dec 23, 2003 | 12.62 | 12.68 | 12.57 | 12.65 | 4,530,442 | +0.01(+0.06%) |
Dec 22, 2003 | 12.52 | 12.68 | 12.52 | 12.64 | 7,270,222 | -0.02(-0.15%) |
Dec 19, 2003 | 12.58 | 12.72 | 12.46 | 12.66 | 9,902,426 | +0.08(+0.68%) |
Dec 18, 2003 | 12.35 | 12.68 | 12.31 | 12.58 | 12,079,942 | +0.20(+1.65%) |
Dec 17, 2003 | 12.07 | 12.43 | 12.03 | 12.37 | 13,079,405 | +0.29(+2.44%) |
Dec 16, 2003 | 11.82 | 12.14 | 11.79 | 12.08 | 8,347,587 | +0.28(+2.38%) |
Dec 15, 2003 | 11.79 | 12.04 | 11.79 | 11.80 | 7,060,897 | +0.03(+0.29%) |
Dec 12, 2003 | 11.82 | 11.87 | 11.72 | 11.76 | 8,031,743 | -0.03(-0.29%) |
Dec 11, 2003 | 11.61 | 11.80 | 11.59 | 11.80 | 6,775,790 | +0.19(+1.68%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.54 | 11.60 | 4,005,273 | -0.10(-0.89%) |
Dec 09, 2003 | 11.79 | 11.85 | 11.68 | 11.71 | 5,687,297 | -0.06(-0.50%) |
Dec 08, 2003 | 11.72 | 11.79 | 11.62 | 11.77 | 4,507,654 | +0.06(+0.55%) |
Dec 05, 2003 | 11.51 | 11.79 | 11.51 | 11.70 | 6,927,882 | +0.20(+1.74%) |
Dec 04, 2003 | 11.49 | 11.51 | 11.39 | 11.50 | 6,088,990 | +0.03(+0.25%) |
Dec 03, 2003 | 11.46 | 11.64 | 11.46 | 11.47 | 5,826,141 | +0.03(+0.25%) |
Dec 02, 2003 | 11.65 | 11.65 | 11.44 | 11.44 | 6,712,727 | -0.19(-1.67%) |
Dec 01, 2003 | 11.61 | 11.66 | 11.55 | 11.64 | 9,274,449 | +0.08(+0.73%) |
Nov 28, 2003 | 11.56 | 11.62 | 11.55 | 11.55 | 3,548,466 | +0.02(+0.21%) |
Nov 26, 2003 | 11.61 | 11.64 | 11.42 | 11.53 | 6,933,181 | -0.06(-0.55%) |
Nov 25, 2003 | 11.36 | 11.91 | 11.56 | 11.59 | 18,417,472 | +0.23(+2.06%) |
Nov 24, 2003 | 11.30 | 11.37 | 11.28 | 11.36 | 9,656,004 | +0.11(+0.96%) |
Nov 21, 2003 | 11.26 | 11.31 | 11.18 | 11.25 | 7,783,202 | -0.01(-0.05%) |
Nov 20, 2003 | 11.30 | 11.43 | 11.26 | 11.26 | 6,795,398 | -0.09(-0.80%) |
Nov 19, 2003 | 11.33 | 11.41 | 11.29 | 11.35 | 7,857,924 | -0.07(-0.58%) |
Nov 18, 2003 | 11.46 | 11.65 | 11.42 | 11.41 | 6,320,043 | -0.01(-0.07%) |
Nov 17, 2003 | 11.46 | 11.71 | 11.32 | 11.42 | 10,820,808 | -0.28(-2.42%) |
Nov 14, 2003 | 11.87 | 12.04 | 11.69 | 11.71 | 8,709,535 | -0.18(-1.49%) |
Nov 13, 2003 | 11.64 | 11.89 | 11.56 | 11.88 | 7,599,844 | +0.25(+2.12%) |
Nov 12, 2003 | 11.32 | 11.65 | 11.32 | 11.64 | 6,684,110 | +0.32(+2.87%) |
Nov 11, 2003 | 11.39 | 11.48 | 11.30 | 11.31 | 6,550,566 | -0.09(-0.76%) |
Nov 10, 2003 | 11.48 | 11.53 | 11.38 | 11.40 | 3,937,441 | -0.08(-0.69%) |
Nov 07, 2003 | 11.67 | 11.74 | 11.47 | 11.48 | 5,567,001 | -0.21(-1.78%) |
Nov 06, 2003 | 11.54 | 11.68 | 11.34 | 11.68 | 4,843,105 | +0.11(+0.95%) |
Nov 05, 2003 | 11.52 | 11.60 | 11.48 | 11.57 | 5,846,278 | +0.03(+0.23%) |
Nov 04, 2003 | 11.40 | 11.57 | 11.40 | 11.55 | 9,576,514 | +0.15(+1.36%) |
Nov 03, 2003 | 11.40 | 11.42 | 11.34 | 11.39 | 4,556,737 | -0.05(-0.40%) |
Oct 31, 2003 | 11.30 | 11.42 | 11.25 | 11.44 | 9,541,538 | +0.11(+0.93%) |
Oct 30, 2003 | 11.32 | 11.41 | 11.27 | 11.33 | 9,073,602 | +0.13(+1.15%) |
Oct 29, 2003 | 10.97 | 11.23 | 10.94 | 11.21 | 8,371,434 | +0.21(+1.87%) |
Oct 28, 2003 | 10.85 | 11.00 | 10.75 | 11.00 | 7,682,514 | +0.20(+1.89%) |
Oct 27, 2003 | 10.82 | 10.85 | 10.76 | 10.80 | 5,380,992 | +0.03(+0.26%) |
Oct 24, 2003 | 10.72 | 10.91 | 10.64 | 10.77 | 10,279,212 | +0.05(+0.46%) |
Oct 23, 2003 | 10.66 | 10.73 | 10.56 | 10.72 | 8,099,046 | +0.06(+0.53%) |
Oct 22, 2003 | 10.65 | 10.71 | 10.59 | 10.66 | 7,657,077 | -0.01(-0.05%) |
Oct 21, 2003 | 10.75 | 10.75 | 10.64 | 10.67 | 4,884,440 | -0.02(-0.19%) |
Oct 20, 2003 | 10.75 | 10.81 | 10.64 | 10.69 | 5,410,139 | -0.06(-0.54%) |
Oct 17, 2003 | 10.80 | 10.82 | 10.74 | 10.75 | 6,036,526 | -0.06(-0.52%) |
Oct 16, 2003 | 11.04 | 11.11 | 10.63 | 10.80 | 22,202,292 | -0.31(-2.77%) |
Oct 15, 2003 | 10.98 | 11.12 | 10.95 | 11.11 | 10,867,443 | +0.20(+1.87%) |
Oct 14, 2003 | 10.77 | 10.91 | 10.71 | 10.91 | 6,586,072 | +0.01(+0.09%) |
Oct 13, 2003 | 10.84 | 10.90 | 10.74 | 10.90 | 7,201,860 | +0.06(+0.56%) |
Oct 10, 2003 | 10.71 | 10.93 | 10.71 | 10.84 | 6,504,991 | -0.08(-0.76%) |
Oct 09, 2003 | 10.75 | 10.95 | 10.72 | 10.92 | 10,070,946 | +0.26(+2.42%) |
Oct 08, 2003 | 10.64 | 10.69 | 10.58 | 10.66 | 5,201,873 | +0.02(+0.21%) |
Oct 07, 2003 | 10.56 | 10.67 | 10.42 | 10.64 | 7,104,351 | +0.08(+0.71%) |
Oct 06, 2003 | 10.59 | 10.66 | 10.56 | 10.56 | 5,390,531 | -0.03(-0.30%) |
Oct 03, 2003 | 10.56 | 10.78 | 10.56 | 10.60 | 8,138,791 | +0.04(+0.38%) |
Oct 02, 2003 | 10.46 | 10.61 | 10.46 | 10.56 | 6,208,756 | +0.05(+0.43%) |