Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.94 | 12.03 | 11.90 | 11.99 | 1,038,468 | +0.06(+0.51%) |
Dec 30, 2003 | 11.89 | 11.95 | 11.85 | 11.93 | 579,291 | +0.04(+0.33%) |
Dec 29, 2003 | 11.87 | 11.89 | 11.81 | 11.89 | 694,356 | +0.04(+0.37%) |
Dec 26, 2003 | 11.80 | 11.87 | 11.74 | 11.85 | 162,677 | +0.01(+0.05%) |
Dec 24, 2003 | 11.82 | 11.84 | 11.71 | 11.84 | 245,098 | -0.03(-0.23%) |
Dec 23, 2003 | 11.78 | 11.87 | 11.77 | 11.87 | 1,325,589 | +0.10(+0.85%) |
Dec 22, 2003 | 11.64 | 11.78 | 11.52 | 11.77 | 1,145,597 | +0.13(+1.09%) |
Dec 19, 2003 | 11.67 | 11.67 | 11.48 | 11.64 | 1,426,586 | +0.04(+0.33%) |
Dec 18, 2003 | 11.53 | 11.64 | 11.45 | 11.61 | 1,019,892 | +0.08(+0.67%) |
Dec 17, 2003 | 11.59 | 11.65 | 11.48 | 11.53 | 740,887 | -0.06(-0.53%) |
Dec 16, 2003 | 11.64 | 11.73 | 11.54 | 11.59 | 775,695 | -0.12(-1.00%) |
Dec 15, 2003 | 11.84 | 11.92 | 11.71 | 11.70 | 1,050,732 | +0.04(+0.38%) |
Dec 12, 2003 | 11.73 | 11.73 | 11.61 | 11.66 | 1,165,075 | -0.07(-0.57%) |
Dec 11, 2003 | 11.64 | 11.74 | 11.64 | 11.73 | 1,285,010 | +0.06(+0.47%) |
Dec 10, 2003 | 11.72 | 11.72 | 11.57 | 11.67 | 1,745,990 | +0.02(+0.19%) |
Dec 09, 2003 | 11.41 | 11.66 | 11.36 | 11.65 | 2,492,468 | +0.36(+3.19%) |
Dec 08, 2003 | 11.26 | 11.34 | 11.23 | 11.29 | 597,146 | -0.05(-0.44%) |
Dec 05, 2003 | 11.40 | 11.41 | 11.31 | 11.34 | 606,524 | -0.06(-0.54%) |
Dec 04, 2003 | 11.33 | 11.41 | 11.32 | 11.40 | 1,081,031 | +0.03(+0.29%) |
Dec 03, 2003 | 11.30 | 11.36 | 11.21 | 11.37 | 1,264,630 | +0.09(+0.84%) |
Dec 02, 2003 | 11.27 | 11.31 | 11.21 | 11.27 | 944,324 | -0.07(-0.59%) |
Dec 01, 2003 | 11.30 | 11.34 | 11.23 | 11.34 | 836,113 | +0.06(+0.54%) |
Nov 28, 2003 | 11.23 | 11.30 | 11.23 | 11.28 | 306,418 | +0.01(+0.10%) |
Nov 26, 2003 | 11.23 | 11.27 | 11.10 | 11.27 | 674,156 | +0.07(+0.59%) |
Nov 25, 2003 | 11.14 | 11.22 | 11.08 | 11.20 | 960,736 | +0.06(+0.50%) |
Nov 24, 2003 | 11.03 | 11.18 | 11.02 | 11.14 | 1,130,628 | +0.11(+1.01%) |
Nov 21, 2003 | 11.03 | 11.06 | 10.98 | 11.03 | 845,130 | +0.05(+0.45%) |
Nov 20, 2003 | 11.00 | 11.03 | 10.95 | 10.98 | 820,783 | -0.06(-0.50%) |
Nov 19, 2003 | 11.08 | 11.10 | 11.00 | 11.04 | 890,038 | +0.02(+0.20%) |
Nov 18, 2003 | 11.14 | 11.21 | 10.99 | 11.02 | 1,036,123 | -0.14(-1.29%) |
Nov 17, 2003 | 11.15 | 11.29 | 11.09 | 11.16 | 978,050 | -0.18(-1.56%) |
Nov 14, 2003 | 11.42 | 11.46 | 11.31 | 11.34 | 820,602 | -0.06(-0.49%) |
Nov 13, 2003 | 11.39 | 11.45 | 11.34 | 11.39 | 1,005,464 | +0.00(+0.00%) |
Nov 12, 2003 | 11.26 | 11.41 | 11.26 | 11.39 | 1,641,386 | +0.18(+1.63%) |
Nov 11, 2003 | 11.07 | 11.22 | 11.03 | 11.21 | 2,468,121 | +0.14(+1.25%) |
Nov 10, 2003 | 11.37 | 11.38 | 11.07 | 11.07 | 1,368,873 | -0.28(-2.49%) |
Nov 07, 2003 | 11.43 | 11.43 | 11.33 | 11.36 | 1,197,899 | -0.04(-0.34%) |
Nov 06, 2003 | 11.41 | 11.41 | 11.33 | 11.39 | 818,619 | -0.01(-0.10%) |
Nov 05, 2003 | 11.58 | 11.42 | 11.34 | 11.41 | 904,827 | -0.09(-0.82%) |
Nov 04, 2003 | 11.58 | 11.61 | 11.49 | 11.50 | 839,179 | -0.14(-1.24%) |
Nov 03, 2003 | 11.58 | 11.71 | 11.57 | 11.64 | 760,666 | +0.06(+0.53%) |
Oct 31, 2003 | 11.64 | 11.64 | 11.56 | 11.58 | 724,655 | -0.05(-0.43%) |
Oct 30, 2003 | 11.57 | 11.62 | 11.46 | 11.63 | 1,255,432 | +0.13(+1.11%) |
Oct 29, 2003 | 11.51 | 11.56 | 11.40 | 11.51 | 863,166 | -0.07(-0.62%) |
Oct 28, 2003 | 11.53 | 11.58 | 11.43 | 11.58 | 1,008,169 | +0.09(+0.77%) |
Oct 27, 2003 | 11.37 | 11.50 | 11.33 | 11.49 | 1,308,095 | +0.18(+1.57%) |
Oct 24, 2003 | 11.19 | 11.36 | 11.17 | 11.31 | 1,123,775 | +0.06(+0.49%) |
Oct 23, 2003 | 11.26 | 11.32 | 11.12 | 11.26 | 1,213,590 | -0.01(-0.05%) |
Oct 22, 2003 | 11.37 | 11.37 | 11.20 | 11.26 | 894,006 | -0.16(-1.41%) |
Oct 21, 2003 | 11.56 | 11.58 | 11.43 | 11.42 | 1,231,084 | -0.13(-1.10%) |
Oct 20, 2003 | 11.68 | 11.68 | 11.52 | 11.55 | 2,307,246 | -0.19(-1.65%) |
Oct 17, 2003 | 11.92 | 11.92 | 11.70 | 11.74 | 1,266,614 | -0.17(-1.44%) |
Oct 16, 2003 | 12.00 | 12.04 | 11.85 | 11.92 | 1,259,580 | -0.14(-1.19%) |
Oct 15, 2003 | 12.12 | 12.12 | 12.03 | 12.06 | 1,158,402 | -0.07(-0.59%) |
Oct 14, 2003 | 12.15 | 12.17 | 12.08 | 12.13 | 636,823 | -0.05(-0.41%) |
Oct 13, 2003 | 12.11 | 12.21 | 12.09 | 12.18 | 1,246,054 | +0.07(+0.60%) |
Oct 10, 2003 | 12.36 | 12.39 | 12.09 | 12.11 | 1,020,072 | -0.30(-2.46%) |
Oct 09, 2003 | 12.34 | 12.53 | 12.33 | 12.41 | 925,387 | +0.11(+0.90%) |
Oct 08, 2003 | 12.43 | 12.43 | 12.25 | 12.30 | 551,517 | -0.09(-0.72%) |
Oct 07, 2003 | 12.35 | 12.39 | 12.20 | 12.39 | 673,976 | +0.04(+0.36%) |
Oct 06, 2003 | 12.38 | 12.43 | 12.31 | 12.35 | 756,397 | -0.06(-0.49%) |
Oct 03, 2003 | 12.28 | 12.51 | 12.28 | 12.41 | 1,110,789 | +0.22(+1.82%) |
Oct 02, 2003 | 12.15 | 12.23 | 12.14 | 12.19 | 1,015,022 | +0.10(+0.83%) |