Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.27 | 10.42 | 10.20 | 10.30 | 3,217,547 | +0.05(+0.46%) |
Dec 30, 2003 | 10.16 | 10.29 | 10.08 | 10.25 | 3,799,775 | +0.09(+0.92%) |
Dec 29, 2003 | 9.803 | 10.18 | 9.803 | 10.16 | 6,026,893 | +0.37(+3.73%) |
Dec 26, 2003 | 9.726 | 9.881 | 9.687 | 9.796 | 5,420,502 | -0.24(-2.40%) |
Dec 24, 2003 | 10.46 | 10.46 | 10.04 | 10.04 | 9,721,019 | -0.84(-7.73%) |
Dec 23, 2003 | 10.97 | 10.97 | 10.85 | 10.88 | 1,182,063 | -0.04(-0.36%) |
Dec 22, 2003 | 10.91 | 10.97 | 10.84 | 10.92 | 892,235 | -0.05(-0.50%) |
Dec 19, 2003 | 11.01 | 11.09 | 10.95 | 10.97 | 1,399,146 | -0.12(-1.05%) |
Dec 18, 2003 | 10.92 | 11.10 | 10.91 | 11.09 | 1,364,957 | +0.17(+1.57%) |
Dec 17, 2003 | 10.93 | 10.99 | 10.78 | 10.92 | 1,378,453 | -0.17(-1.54%) |
Dec 16, 2003 | 11.01 | 11.10 | 10.97 | 11.09 | 1,211,625 | +0.00(+0.00%) |
Dec 15, 2003 | 10.94 | 11.13 | 10.94 | 11.09 | 2,110,929 | +0.23(+2.08%) |
Dec 12, 2003 | 10.85 | 10.92 | 10.74 | 10.86 | 911,642 | -0.08(-0.71%) |
Dec 11, 2003 | 10.68 | 10.96 | 10.62 | 10.94 | 1,428,707 | +0.30(+2.85%) |
Dec 10, 2003 | 10.75 | 10.75 | 10.58 | 10.64 | 1,011,893 | -0.16(-1.44%) |
Dec 09, 2003 | 10.66 | 10.84 | 10.66 | 10.79 | 1,016,263 | +0.12(+1.09%) |
Dec 08, 2003 | 10.64 | 10.80 | 10.63 | 10.67 | 1,528,572 | +0.02(+0.15%) |
Dec 05, 2003 | 10.65 | 10.74 | 10.54 | 10.66 | 589,553 | -0.08(-0.72%) |
Dec 04, 2003 | 10.86 | 10.88 | 10.72 | 10.74 | 1,279,872 | -0.15(-1.36%) |
Dec 03, 2003 | 10.86 | 10.96 | 10.82 | 10.88 | 850,977 | +0.02(+0.22%) |
Dec 02, 2003 | 10.85 | 10.92 | 10.80 | 10.86 | 1,373,312 | +0.01(+0.07%) |
Dec 01, 2003 | 10.69 | 10.86 | 10.69 | 10.85 | 2,020,831 | +0.23(+2.20%) |
Nov 28, 2003 | 10.56 | 10.74 | 10.56 | 10.62 | 765,250 | -0.10(-0.94%) |
Nov 26, 2003 | 10.66 | 10.73 | 10.62 | 10.72 | 1,128,725 | +0.08(+0.73%) |
Nov 25, 2003 | 10.50 | 10.72 | 10.48 | 10.64 | 1,967,621 | +0.06(+0.59%) |
Nov 24, 2003 | 10.23 | 10.69 | 10.22 | 10.58 | 3,683,458 | +0.16(+1.49%) |
Nov 21, 2003 | 10.63 | 10.66 | 10.43 | 10.43 | 2,035,355 | -0.26(-2.40%) |
Nov 20, 2003 | 10.74 | 10.82 | 10.67 | 10.68 | 1,296,710 | -0.12(-1.15%) |
Nov 19, 2003 | 10.89 | 10.93 | 10.77 | 10.81 | 1,032,458 | -0.08(-0.71%) |
Nov 18, 2003 | 10.88 | 11.06 | 10.85 | 10.88 | 1,063,304 | -0.05(-0.50%) |
Nov 17, 2003 | 11.02 | 11.06 | 10.89 | 10.94 | 914,470 | -0.05(-0.50%) |
Nov 14, 2003 | 10.99 | 11.16 | 10.92 | 10.99 | 884,137 | -0.05(-0.49%) |
Nov 13, 2003 | 11.09 | 11.15 | 10.97 | 11.05 | 1,540,268 | -0.12(-1.11%) |
Nov 12, 2003 | 11.01 | 11.27 | 11.01 | 11.17 | 1,944,358 | +0.16(+1.48%) |
Nov 11, 2003 | 11.27 | 11.27 | 10.98 | 11.01 | 2,262,591 | -0.25(-2.21%) |
Nov 10, 2003 | 11.07 | 11.75 | 11.23 | 11.26 | 6,981,849 | +0.19(+1.69%) |
Nov 07, 2003 | 11.06 | 11.08 | 10.99 | 11.07 | 1,302,493 | +0.00(+0.00%) |
Nov 06, 2003 | 11.06 | 11.09 | 11.03 | 11.07 | 1,242,085 | +0.05(+0.42%) |
Nov 05, 2003 | 11.13 | 11.10 | 11.02 | 11.02 | 948,530 | -0.06(-0.56%) |
Nov 04, 2003 | 11.13 | 11.21 | 11.13 | 11.09 | 1,272,953 | -0.10(-0.90%) |
Nov 03, 2003 | 11.16 | 11.23 | 11.15 | 11.19 | 1,913,426 | +0.09(+0.77%) |
Oct 31, 2003 | 11.20 | 11.20 | 11.06 | 11.10 | 706,642 | -0.09(-0.83%) |
Oct 30, 2003 | 11.13 | 11.23 | 11.04 | 11.20 | 846,736 | +0.12(+1.05%) |
Oct 29, 2003 | 11.20 | 11.23 | 11.02 | 11.08 | 1,211,239 | -0.09(-0.84%) |
Oct 28, 2003 | 10.99 | 11.17 | 10.99 | 11.17 | 887,865 | +0.17(+1.56%) |
Oct 27, 2003 | 11.13 | 11.19 | 10.91 | 11.00 | 880,153 | -0.09(-0.77%) |
Oct 24, 2003 | 11.16 | 11.19 | 11.01 | 11.09 | 1,112,273 | -0.07(-0.63%) |
Oct 23, 2003 | 11.13 | 11.22 | 11.09 | 11.16 | 1,219,079 | +0.04(+0.35%) |
Oct 22, 2003 | 11.26 | 11.26 | 11.03 | 11.12 | 1,351,205 | -0.14(-1.24%) |
Oct 21, 2003 | 11.21 | 11.29 | 11.20 | 11.26 | 1,242,985 | +0.04(+0.35%) |
Oct 20, 2003 | 11.20 | 11.26 | 11.16 | 11.22 | 1,149,546 | +0.05(+0.49%) |
Oct 17, 2003 | 11.20 | 11.27 | 11.07 | 11.16 | 1,730,874 | -0.11(-0.97%) |
Oct 16, 2003 | 11.10 | 11.27 | 11.10 | 11.27 | 1,486,673 | +0.18(+1.61%) |
Oct 15, 2003 | 11.02 | 11.15 | 11.02 | 11.09 | 2,228,917 | +0.08(+0.71%) |
Oct 14, 2003 | 10.99 | 11.09 | 10.94 | 11.02 | 1,497,983 | -0.04(-0.35%) |
Oct 13, 2003 | 10.92 | 11.08 | 10.90 | 11.06 | 2,552,291 | +0.13(+1.21%) |
Oct 10, 2003 | 11.01 | 11.14 | 10.78 | 10.92 | 3,128,221 | -0.15(-1.33%) |
Oct 09, 2003 | 11.09 | 11.20 | 11.05 | 11.07 | 2,196,785 | -0.02(-0.14%) |
Oct 08, 2003 | 11.06 | 11.13 | 11.06 | 11.09 | 2,358,986 | -0.07(-0.63%) |
Oct 07, 2003 | 11.23 | 11.24 | 11.15 | 11.16 | 2,333,409 | -0.08(-0.69%) |
Oct 06, 2003 | 11.27 | 11.38 | 11.14 | 11.23 | 1,208,797 | -0.04(-0.35%) |
Oct 03, 2003 | 11.09 | 11.30 | 11.06 | 11.27 | 3,314,842 | +0.15(+1.33%) |
Oct 02, 2003 | 11.11 | 11.19 | 11.09 | 11.13 | 1,720,335 | -0.04(-0.35%) |