Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.69 | 13.70 | 13.52 | 13.63 | 1,463,052 | -0.04(-0.32%) |
Dec 30, 2003 | 13.67 | 13.69 | 13.60 | 13.67 | 2,097,717 | +0.00(+0.03%) |
Dec 29, 2003 | 13.70 | 13.71 | 13.56 | 13.67 | 1,657,637 | +0.10(+0.73%) |
Dec 26, 2003 | 13.50 | 13.66 | 13.50 | 13.57 | 831,407 | +0.11(+0.81%) |
Dec 24, 2003 | 13.56 | 13.63 | 13.44 | 13.46 | 534,568 | -0.17(-1.22%) |
Dec 23, 2003 | 13.55 | 13.63 | 13.44 | 13.63 | 1,652,459 | +0.11(+0.79%) |
Dec 22, 2003 | 13.30 | 13.54 | 13.30 | 13.52 | 2,736,697 | +0.31(+2.35%) |
Dec 19, 2003 | 13.51 | 13.54 | 13.22 | 13.21 | 4,491,411 | -0.32(-2.40%) |
Dec 18, 2003 | 13.34 | 13.54 | 13.28 | 13.54 | 2,955,443 | +0.16(+1.16%) |
Dec 17, 2003 | 13.54 | 13.54 | 13.21 | 13.38 | 5,299,520 | -0.16(-1.15%) |
Dec 16, 2003 | 13.41 | 13.54 | 13.41 | 13.54 | 7,770,875 | +0.19(+1.39%) |
Dec 15, 2003 | 13.52 | 13.53 | 13.30 | 13.35 | 4,761,068 | +0.04(+0.30%) |
Dec 12, 2003 | 13.54 | 13.54 | 13.23 | 13.31 | 4,040,975 | -0.13(-0.95%) |
Dec 11, 2003 | 12.91 | 13.50 | 12.89 | 13.44 | 4,122,951 | +0.57(+4.47%) |
Dec 10, 2003 | 13.27 | 13.27 | 12.83 | 12.86 | 2,774,233 | -0.41(-3.06%) |
Dec 09, 2003 | 13.01 | 13.36 | 13.01 | 13.27 | 2,640,052 | +0.29(+2.23%) |
Dec 08, 2003 | 12.91 | 12.95 | 12.91 | 12.98 | 2,897,197 | -0.05(-0.37%) |
Dec 05, 2003 | 13.12 | 13.24 | 13.04 | 13.03 | 1,655,479 | -0.10(-0.78%) |
Dec 04, 2003 | 13.04 | 13.25 | 13.02 | 13.13 | 1,857,830 | +0.09(+0.69%) |
Dec 03, 2003 | 13.01 | 13.20 | 13.01 | 13.04 | 1,825,471 | +0.03(+0.27%) |
Dec 02, 2003 | 12.98 | 13.05 | 12.95 | 13.00 | 2,474,375 | -0.01(-0.07%) |
Dec 01, 2003 | 12.98 | 13.15 | 12.89 | 13.01 | 5,576,512 | +0.43(+3.41%) |
Nov 28, 2003 | 12.58 | 12.62 | 12.56 | 12.59 | 644,588 | +0.01(+0.05%) |
Nov 26, 2003 | 12.57 | 12.63 | 12.43 | 12.58 | 1,837,121 | +0.00(+0.04%) |
Nov 25, 2003 | 12.48 | 12.60 | 12.48 | 12.57 | 3,758,806 | +0.06(+0.46%) |
Nov 24, 2003 | 12.29 | 12.56 | 12.26 | 12.52 | 3,256,165 | +0.38(+3.15%) |
Nov 21, 2003 | 12.13 | 12.13 | 12.08 | 12.13 | 2,182,713 | +0.00(+0.02%) |
Nov 20, 2003 | 12.02 | 12.16 | 11.96 | 12.13 | 3,187,996 | +0.02(+0.13%) |
Nov 19, 2003 | 11.89 | 12.11 | 11.86 | 12.11 | 4,367,584 | +0.22(+1.87%) |
Nov 18, 2003 | 11.74 | 11.91 | 11.74 | 11.89 | 4,158,762 | +0.18(+1.50%) |
Nov 17, 2003 | 11.65 | 11.70 | 11.57 | 11.72 | 1,446,657 | -0.03(-0.28%) |
Nov 14, 2003 | 11.85 | 12.01 | 11.74 | 11.75 | 1,621,395 | -0.11(-0.92%) |
Nov 13, 2003 | 11.84 | 11.94 | 11.82 | 11.86 | 1,593,350 | -0.02(-0.20%) |
Nov 12, 2003 | 11.65 | 11.90 | 11.65 | 11.88 | 1,973,028 | +0.27(+2.31%) |
Nov 11, 2003 | 11.60 | 11.62 | 11.49 | 11.61 | 1,298,669 | +0.06(+0.50%) |
Nov 10, 2003 | 11.80 | 11.81 | 11.53 | 11.55 | 1,240,854 | -0.24(-2.01%) |
Nov 07, 2003 | 11.79 | 11.89 | 11.70 | 11.79 | 3,369,637 | +0.10(+0.87%) |
Nov 06, 2003 | 11.82 | 11.82 | 11.67 | 11.69 | 3,389,052 | +0.10(+0.86%) |
Nov 05, 2003 | 11.32 | 11.59 | 11.32 | 11.59 | 2,914,455 | +0.19(+1.63%) |
Nov 04, 2003 | 11.32 | 11.47 | 11.32 | 11.40 | 2,228,788 | +0.09(+0.78%) |
Nov 03, 2003 | 11.15 | 11.35 | 11.21 | 11.32 | 2,011,643 | +0.16(+1.46%) |
Oct 31, 2003 | 11.28 | 11.28 | 11.08 | 11.15 | 2,689,238 | +0.07(+0.67%) |
Oct 30, 2003 | 11.04 | 11.19 | 10.90 | 11.08 | 3,729,036 | +0.22(+2.03%) |
Oct 29, 2003 | 10.68 | 11.01 | 10.68 | 10.86 | 12,426,238 | +0.20(+1.85%) |
Oct 28, 2003 | 10.34 | 10.80 | 10.18 | 10.66 | 17,710,226 | -0.45(-4.05%) |
Oct 27, 2003 | 11.13 | 11.24 | 11.07 | 11.11 | 2,021,350 | +0.05(+0.42%) |
Oct 24, 2003 | 11.15 | 11.15 | 10.92 | 11.06 | 2,275,907 | -0.13(-1.16%) |
Oct 23, 2003 | 11.33 | 11.35 | 11.10 | 11.19 | 3,263,931 | -0.14(-1.23%) |
Oct 22, 2003 | 11.51 | 11.64 | 11.30 | 11.33 | 2,007,975 | -0.17(-1.49%) |
Oct 21, 2003 | 11.61 | 11.70 | 11.51 | 11.51 | 988,887 | -0.06(-0.54%) |
Oct 20, 2003 | 11.61 | 11.68 | 11.53 | 11.57 | 986,298 | -0.02(-0.14%) |
Oct 17, 2003 | 11.76 | 11.76 | 11.54 | 11.58 | 1,196,846 | -0.21(-1.77%) |
Oct 16, 2003 | 11.72 | 11.82 | 11.56 | 11.79 | 1,821,157 | +0.06(+0.51%) |
Oct 15, 2003 | 11.80 | 11.80 | 11.68 | 11.73 | 2,103,326 | +0.07(+0.60%) |
Oct 14, 2003 | 11.54 | 11.71 | 11.54 | 11.66 | 2,663,782 | +0.17(+1.45%) |
Oct 13, 2003 | 11.31 | 11.64 | 11.38 | 11.50 | 1,705,528 | +0.18(+1.62%) |
Oct 10, 2003 | 11.32 | 11.33 | 11.32 | 11.31 | 942,290 | -0.03(-0.29%) |
Oct 09, 2003 | 11.41 | 11.48 | 11.30 | 11.35 | 1,645,556 | +0.01(+0.10%) |
Oct 08, 2003 | 11.29 | 11.40 | 11.29 | 11.33 | 2,247,431 | -0.01(-0.06%) |
Oct 07, 2003 | 11.19 | 11.37 | 11.07 | 11.34 | 2,240,096 | +0.15(+1.30%) |
Oct 06, 2003 | 11.10 | 11.27 | 11.03 | 11.19 | 1,548,479 | +0.14(+1.26%) |
Oct 03, 2003 | 10.98 | 11.16 | 10.90 | 11.06 | 2,804,004 | +0.28(+2.58%) |
Oct 02, 2003 | 10.71 | 10.84 | 10.68 | 10.78 | 2,658,173 | +0.31(+2.92%) |