Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.86 | 10.93 | 10.76 | 10.77 | 1,068,292 | -0.07(-0.67%) |
Dec 30, 2003 | 10.86 | 10.87 | 10.75 | 10.85 | 1,062,860 | +0.03(+0.25%) |
Dec 29, 2003 | 10.68 | 10.88 | 10.64 | 10.82 | 2,376,243 | +0.15(+1.45%) |
Dec 26, 2003 | 10.63 | 10.70 | 10.61 | 10.66 | 647,399 | +0.01(+0.11%) |
Dec 24, 2003 | 10.84 | 10.86 | 10.63 | 10.65 | 572,503 | -0.22(-2.05%) |
Dec 23, 2003 | 10.78 | 10.89 | 10.72 | 10.87 | 1,013,918 | +0.10(+0.94%) |
Dec 22, 2003 | 10.79 | 10.87 | 10.64 | 10.77 | 1,448,292 | -0.03(-0.25%) |
Dec 19, 2003 | 10.96 | 11.09 | 10.68 | 10.80 | 2,818,781 | -0.18(-1.66%) |
Dec 18, 2003 | 11.10 | 11.16 | 10.95 | 10.98 | 1,036,030 | -0.09(-0.78%) |
Dec 17, 2003 | 11.04 | 11.10 | 10.90 | 11.07 | 859,908 | -0.01(-0.06%) |
Dec 16, 2003 | 11.12 | 11.20 | 10.91 | 11.07 | 1,085,325 | -0.03(-0.27%) |
Dec 15, 2003 | 11.44 | 11.53 | 11.07 | 11.10 | 1,315,212 | -0.17(-1.46%) |
Dec 12, 2003 | 11.31 | 11.41 | 11.07 | 11.27 | 1,081,075 | -0.04(-0.31%) |
Dec 11, 2003 | 11.16 | 11.34 | 11.12 | 11.30 | 1,462,999 | +0.13(+1.16%) |
Dec 10, 2003 | 11.09 | 11.21 | 11.04 | 11.18 | 1,212,362 | +0.06(+0.58%) |
Dec 09, 2003 | 11.52 | 11.56 | 11.10 | 11.11 | 2,268,312 | -0.40(-3.47%) |
Dec 08, 2003 | 11.41 | 11.52 | 11.37 | 11.51 | 1,235,079 | +0.07(+0.62%) |
Dec 05, 2003 | 11.45 | 11.68 | 11.37 | 11.44 | 1,369,485 | -0.01(-0.10%) |
Dec 04, 2003 | 11.34 | 11.53 | 11.33 | 11.45 | 1,407,972 | +0.10(+0.92%) |
Dec 03, 2003 | 11.56 | 11.73 | 11.35 | 11.35 | 1,172,600 | -0.18(-1.59%) |
Dec 02, 2003 | 11.61 | 11.65 | 11.49 | 11.53 | 1,032,101 | -0.05(-0.41%) |
Dec 01, 2003 | 11.48 | 11.80 | 11.43 | 11.58 | 1,546,339 | +0.11(+0.98%) |
Nov 28, 2003 | 11.42 | 11.53 | 11.33 | 11.46 | 912,120 | +0.01(+0.10%) |
Nov 26, 2003 | 11.56 | 11.61 | 11.31 | 11.45 | 1,664,903 | -0.16(-1.35%) |
Nov 25, 2003 | 11.58 | 11.64 | 11.41 | 11.61 | 2,057,980 | -0.02(-0.13%) |
Nov 24, 2003 | 11.36 | 11.66 | 11.35 | 11.62 | 1,438,803 | +0.32(+2.85%) |
Nov 21, 2003 | 10.94 | 11.34 | 10.95 | 11.30 | 1,643,077 | +0.36(+3.29%) |
Nov 20, 2003 | 10.64 | 11.42 | 10.61 | 10.94 | 3,801,055 | -0.13(-1.19%) |
Nov 19, 2003 | 11.19 | 11.24 | 11.06 | 11.07 | 2,763,593 | -0.14(-1.26%) |
Nov 18, 2003 | 11.45 | 11.57 | 11.21 | 11.22 | 1,446,296 | -0.23(-2.01%) |
Nov 17, 2003 | 11.26 | 11.45 | 11.18 | 11.45 | 1,452,914 | +0.10(+0.85%) |
Nov 14, 2003 | 11.45 | 11.54 | 11.29 | 11.35 | 3,248,299 | -0.40(-3.41%) |
Nov 13, 2003 | 11.60 | 12.04 | 11.57 | 11.75 | 1,867,032 | +0.16(+1.36%) |
Nov 12, 2003 | 11.54 | 11.67 | 11.43 | 11.59 | 1,355,769 | +0.13(+1.16%) |
Nov 11, 2003 | 11.50 | 11.54 | 11.34 | 11.46 | 1,225,457 | -0.04(-0.34%) |
Nov 10, 2003 | 11.40 | 11.58 | 11.26 | 11.50 | 2,031,146 | +0.11(+0.98%) |
Nov 07, 2003 | 11.11 | 11.47 | 11.02 | 11.39 | 2,122,757 | +0.29(+2.58%) |
Nov 06, 2003 | 10.81 | 11.11 | 10.77 | 11.10 | 1,253,998 | +0.29(+2.69%) |
Nov 05, 2003 | 10.95 | 11.12 | 10.80 | 10.81 | 1,530,631 | -0.14(-1.31%) |
Nov 04, 2003 | 10.94 | 11.02 | 10.86 | 10.95 | 1,274,069 | -0.04(-0.35%) |
Nov 03, 2003 | 10.78 | 10.96 | 10.74 | 10.99 | 1,700,100 | +0.22(+2.01%) |
Oct 31, 2003 | 10.74 | 10.87 | 10.70 | 10.77 | 1,031,809 | +0.02(+0.22%) |
Oct 30, 2003 | 10.76 | 10.84 | 10.71 | 10.75 | 796,521 | -0.01(-0.06%) |
Oct 29, 2003 | 10.83 | 10.90 | 10.69 | 10.76 | 1,305,755 | -0.02(-0.19%) |
Oct 28, 2003 | 10.58 | 10.79 | 10.53 | 10.78 | 1,256,858 | +0.29(+2.78%) |
Oct 27, 2003 | 10.52 | 10.54 | 10.39 | 10.49 | 1,019,585 | -0.03(-0.30%) |
Oct 24, 2003 | 10.30 | 10.54 | 10.24 | 10.52 | 973,848 | +0.20(+1.96%) |
Oct 23, 2003 | 10.22 | 10.40 | 10.15 | 10.32 | 1,908,790 | +0.10(+0.97%) |
Oct 22, 2003 | 10.43 | 10.47 | 10.20 | 10.22 | 2,297,260 | -0.29(-2.72%) |
Oct 21, 2003 | 10.56 | 10.61 | 10.38 | 10.50 | 1,262,813 | -0.04(-0.35%) |
Oct 20, 2003 | 10.38 | 10.56 | 10.19 | 10.54 | 2,533,853 | +0.08(+0.74%) |
Oct 17, 2003 | 10.73 | 10.76 | 10.43 | 10.46 | 1,410,924 | -0.20(-1.88%) |
Oct 16, 2003 | 10.27 | 10.77 | 10.27 | 10.66 | 1,851,995 | +0.39(+3.84%) |
Oct 15, 2003 | 10.42 | 10.44 | 10.27 | 10.27 | 1,413,380 | -0.14(-1.31%) |
Oct 14, 2003 | 10.35 | 10.47 | 10.34 | 10.41 | 861,191 | -0.07(-0.71%) |
Oct 13, 2003 | 10.35 | 10.57 | 10.35 | 10.48 | 565,146 | +0.15(+1.45%) |
Oct 10, 2003 | 10.33 | 10.40 | 10.22 | 10.33 | 850,093 | +0.06(+0.59%) |
Oct 09, 2003 | 10.19 | 10.41 | 10.18 | 10.27 | 1,729,093 | +0.13(+1.31%) |
Oct 08, 2003 | 10.18 | 10.22 | 10.02 | 10.14 | 1,016,428 | -0.00(-0.02%) |
Oct 07, 2003 | 10.04 | 10.15 | 9.961 | 10.14 | 895,174 | +0.11(+1.14%) |
Oct 06, 2003 | 9.983 | 10.08 | 9.943 | 10.02 | 585,529 | +0.05(+0.49%) |
Oct 03, 2003 | 9.983 | 10.06 | 9.877 | 9.975 | 1,421,138 | +0.11(+1.13%) |
Oct 02, 2003 | 9.950 | 9.993 | 9.832 | 9.864 | 1,420,687 | -0.05(-0.51%) |